Inergy Technology Inc. (TPEX:6693)
Taiwan · Delayed Price · Currency is TWD 158.00
+1.00 (0.64%)
Jun 5, 2026, 1:30 PM CST
Inergy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 155.00 | 165.50 | 144.50 | 158.00 | 158.00 | 0.64% | 2,241,559 |
| Jun 4, 2026 | 155.50 | 157.00 | 150.50 | 157.00 | 157.00 | 1.95% | 1,015,891 |
| Jun 3, 2026 | 150.00 | 155.50 | 150.00 | 154.00 | 154.00 | 4.05% | 1,020,926 |
| Jun 2, 2026 | 153.50 | 153.50 | 145.00 | 148.00 | 148.00 | -2.63% | 1,020,146 |
| Jun 1, 2026 | 150.00 | 153.00 | 148.00 | 152.00 | 152.00 | 2.36% | 840,006 |
| May 29, 2026 | 153.50 | 153.50 | 147.00 | 148.50 | 148.50 | -1.00% | 889,149 |
| May 28, 2026 | 152.50 | 157.50 | 148.50 | 150.00 | 150.00 | -0.66% | 1,537,960 |
| May 27, 2026 | 161.50 | 161.50 | 148.00 | 151.00 | 151.00 | -4.13% | 2,052,769 |
| May 26, 2026 | 148.00 | 157.50 | 146.00 | 157.50 | 157.50 | 6.42% | 1,369,458 |
| May 25, 2026 | 146.50 | 152.00 | 145.00 | 148.00 | 148.00 | 1.37% | 980,431 |
| May 22, 2026 | 142.50 | 147.50 | 141.50 | 146.00 | 146.00 | 2.82% | 539,037 |
| May 21, 2026 | 140.50 | 144.00 | 139.00 | 142.00 | 142.00 | 3.65% | 425,009 |
| May 20, 2026 | 136.50 | 142.00 | 135.00 | 137.00 | 137.00 | 0.37% | 491,528 |
| May 19, 2026 | 140.00 | 141.00 | 135.50 | 136.50 | 136.50 | -3.19% | 615,380 |
| May 18, 2026 | 138.50 | 142.50 | 133.00 | 141.00 | 141.00 | - | 991,130 |
| May 15, 2026 | 147.00 | 147.50 | 140.00 | 141.00 | 141.00 | -3.42% | 747,075 |
| May 14, 2026 | 152.50 | 153.00 | 145.00 | 146.00 | 146.00 | -3.31% | 1,036,407 |
| May 13, 2026 | 159.50 | 160.50 | 150.00 | 151.00 | 151.00 | -6.79% | 1,711,079 |
| May 12, 2026 | 159.50 | 165.00 | 157.00 | 162.00 | 162.00 | 3.85% | 3,557,981 |
| May 11, 2026 | 151.50 | 159.00 | 146.50 | 156.00 | 156.00 | 4.70% | 2,142,424 |
| May 8, 2026 | 153.00 | 163.50 | 148.00 | 149.00 | 149.00 | -0.67% | 2,053,678 |
| May 7, 2026 | 146.50 | 152.50 | 140.00 | 150.00 | 150.00 | -0.33% | 1,774,173 |
| May 6, 2026 | 153.50 | 153.50 | 146.50 | 150.50 | 150.50 | -1.63% | 1,010,212 |
| May 5, 2026 | 143.00 | 153.00 | 141.50 | 153.00 | 153.00 | 7.75% | 1,465,923 |
| May 4, 2026 | 140.00 | 147.00 | 139.50 | 142.00 | 142.00 | 1.79% | 869,159 |
| Apr 30, 2026 | 141.00 | 141.00 | 137.00 | 139.50 | 139.50 | -1.41% | 589,851 |
| Apr 29, 2026 | 134.50 | 143.00 | 134.00 | 141.50 | 141.50 | 3.28% | 681,844 |
| Apr 28, 2026 | 135.50 | 139.00 | 135.50 | 137.00 | 137.00 | 0.37% | 494,346 |
| Apr 27, 2026 | 145.00 | 146.50 | 135.00 | 136.50 | 136.50 | -5.86% | 1,116,669 |
| Apr 24, 2026 | 147.50 | 148.50 | 139.00 | 145.00 | 145.00 | -1.69% | 1,107,188 |
| Apr 23, 2026 | 158.00 | 168.00 | 141.00 | 147.50 | 147.50 | -5.14% | 2,076,278 |
| Apr 22, 2026 | 156.00 | 156.50 | 152.00 | 155.50 | 155.50 | 0.32% | 888,900 |
| Apr 21, 2026 | 163.50 | 165.00 | 147.00 | 155.00 | 155.00 | -1.59% | 2,559,803 |
| Apr 20, 2026 | 151.00 | 157.50 | 149.50 | 157.50 | 157.50 | 9.76% | 1,537,769 |
| Apr 17, 2026 | 142.00 | 146.50 | 138.00 | 143.50 | 143.50 | 1.41% | 1,212,764 |
| Apr 16, 2026 | 150.00 | 150.00 | 139.00 | 141.50 | 141.50 | -4.71% | 1,187,878 |
| Apr 15, 2026 | 146.50 | 153.00 | 146.00 | 148.50 | 148.50 | 3.48% | 1,061,621 |
| Apr 14, 2026 | 147.50 | 151.00 | 142.50 | 143.50 | 143.50 | -2.71% | 1,381,410 |
| Apr 13, 2026 | 150.00 | 153.00 | 142.00 | 147.50 | 147.50 | 5.73% | 2,597,352 |
| Apr 10, 2026 | 140.00 | 146.00 | 138.00 | 139.50 | 139.50 | 1.09% | 2,010,057 |
| Apr 9, 2026 | 134.50 | 143.00 | 134.50 | 138.00 | 138.00 | 6.15% | 4,075,828 |
| Apr 8, 2026 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 9.70% | 1,352,622 |
| Apr 7, 2026 | 118.50 | 118.50 | 116.00 | 118.50 | 118.50 | 9.72% | 1,183,285 |
| Apr 2, 2026 | 106.50 | 110.50 | 106.50 | 108.00 | 108.00 | 1.89% | 817,722 |
| Apr 1, 2026 | 106.50 | 111.00 | 105.50 | 106.00 | 106.00 | 0.95% | 1,311,265 |
| Mar 31, 2026 | 105.50 | 107.50 | 101.50 | 105.00 | 105.00 | 0.96% | 1,401,573 |
| Mar 30, 2026 | 104.00 | 105.50 | 101.50 | 104.00 | 104.00 | -2.35% | 1,030,670 |
| Mar 27, 2026 | 101.50 | 107.50 | 101.50 | 106.50 | 106.50 | 1.91% | 862,508 |
| Mar 26, 2026 | 105.50 | 106.50 | 101.50 | 104.50 | 104.50 | -0.95% | 940,980 |
| Mar 25, 2026 | 105.00 | 109.50 | 103.50 | 105.50 | 105.50 | 2.93% | 1,407,545 |