Inergy Technology Inc. (TPEX:6693)
Taiwan · Delayed Price · Currency is TWD 142.00
-13.50 (-8.68%)
Jul 29, 2026, 1:30 PM CST
Inergy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 156.00 | 157.00 | 140.00 | 142.00 | 142.00 | -8.68% | 1,075,470 |
| Jul 28, 2026 | 161.50 | 166.00 | 155.50 | 155.50 | 155.50 | -9.86% | 836,474 |
| Jul 27, 2026 | 179.00 | 181.50 | 168.00 | 172.50 | 172.50 | -5.74% | 760,707 |
| Jul 24, 2026 | 193.00 | 195.00 | 182.50 | 183.00 | 183.00 | -6.63% | 409,316 |
| Jul 23, 2026 | 194.50 | 197.00 | 190.00 | 196.00 | 196.00 | 1.29% | 570,215 |
| Jul 22, 2026 | 191.50 | 198.00 | 187.00 | 193.50 | 193.50 | 4.31% | 982,040 |
| Jul 21, 2026 | 186.00 | 188.50 | 173.00 | 185.50 | 185.50 | 3.34% | 833,320 |
| Jul 20, 2026 | 187.50 | 188.50 | 172.00 | 179.50 | 179.50 | -6.02% | 1,692,163 |
| Jul 17, 2026 | 201.00 | 208.00 | 191.00 | 191.00 | 191.00 | -9.91% | 1,247,577 |
| Jul 16, 2026 | 217.50 | 217.50 | 207.50 | 212.00 | 212.00 | -2.30% | 492,478 |
| Jul 15, 2026 | 222.00 | 223.00 | 212.00 | 217.00 | 217.00 | -0.69% | 600,340 |
| Jul 14, 2026 | 228.00 | 234.00 | 209.50 | 218.50 | 218.50 | -6.02% | 1,772,195 |
| Jul 13, 2026 | 240.00 | 240.50 | 222.00 | 232.50 | 232.50 | -1.69% | 1,252,212 |
| Jul 9, 2026 | 244.00 | 257.00 | 224.50 | 236.50 | 236.50 | -3.07% | 1,152,428 |
| Jul 8, 2026 | 248.00 | 256.50 | 236.00 | 244.00 | 244.00 | -1.77% | 1,235,408 |
| Jul 7, 2026 | 263.00 | 280.00 | 249.00 | 249.00 | 248.40 | -9.95% | 1,115,173 |
| Jul 6, 2026 | 255.00 | 276.50 | 255.00 | 276.50 | 275.83 | 9.94% | 947,617 |
| Jul 3, 2026 | 249.00 | 260.00 | 247.50 | 251.50 | 250.89 | -1.37% | 615,062 |
| Jul 2, 2026 | 231.00 | 255.00 | 231.00 | 255.00 | 254.39 | 9.91% | 974,285 |
| Jul 1, 2026 | 239.50 | 249.00 | 228.00 | 232.00 | 231.44 | -1.07% | 573,975 |
| Jun 30, 2026 | 230.00 | 235.50 | 224.00 | 234.50 | 233.93 | 6.59% | 615,648 |
| Jun 29, 2026 | 220.00 | 229.00 | 214.50 | 220.00 | 219.47 | -0.45% | 431,311 |
| Jun 26, 2026 | 243.00 | 244.00 | 220.50 | 221.00 | 220.47 | -9.43% | 1,087,679 |
| Jun 25, 2026 | 262.00 | 262.00 | 238.00 | 244.00 | 243.41 | -2.79% | 858,217 |
| Jun 24, 2026 | 226.50 | 252.00 | 224.50 | 251.00 | 250.40 | 6.13% | 1,033,669 |
| Jun 23, 2026 | 246.00 | 258.50 | 231.00 | 236.50 | 235.93 | - | 5,037,159 |
| Jun 22, 2026 | 236.50 | 236.50 | 233.00 | 236.50 | 235.93 | 10.00% | 1,188,384 |
| Jun 18, 2026 | 210.00 | 215.00 | 209.00 | 215.00 | 214.48 | 9.97% | 1,078,598 |
| Jun 17, 2026 | 184.00 | 195.50 | 183.50 | 195.50 | 195.03 | 9.83% | 2,904,655 |
| Jun 16, 2026 | 189.50 | 197.00 | 175.00 | 178.00 | 177.57 | -4.04% | 3,818,413 |
| Jun 15, 2026 | 173.00 | 185.50 | 170.50 | 185.50 | 185.05 | 9.76% | 4,089,607 |
| Jun 12, 2026 | 159.50 | 170.50 | 154.50 | 169.00 | 168.59 | 9.03% | 2,016,194 |
| Jun 11, 2026 | 157.00 | 161.00 | 150.00 | 155.00 | 154.63 | -3.43% | 1,719,225 |
| Jun 10, 2026 | 174.00 | 180.00 | 160.50 | 160.50 | 160.11 | -8.29% | 3,339,391 |
| Jun 9, 2026 | 167.00 | 177.00 | 160.50 | 175.00 | 174.58 | 6.06% | 4,313,830 |
| Jun 8, 2026 | 145.00 | 169.00 | 143.50 | 165.00 | 164.60 | 4.43% | 3,001,405 |
| Jun 5, 2026 | 155.00 | 165.50 | 144.50 | 158.00 | 157.62 | 0.64% | 2,241,559 |
| Jun 4, 2026 | 155.50 | 157.00 | 150.50 | 157.00 | 156.62 | 1.95% | 1,015,891 |
| Jun 3, 2026 | 150.00 | 155.50 | 150.00 | 154.00 | 153.63 | 4.05% | 1,020,926 |
| Jun 2, 2026 | 153.50 | 153.50 | 145.00 | 148.00 | 147.64 | -2.63% | 1,020,146 |
| Jun 1, 2026 | 150.00 | 153.00 | 148.00 | 152.00 | 151.63 | 2.36% | 840,006 |
| May 29, 2026 | 153.50 | 153.50 | 147.00 | 148.50 | 148.14 | -1.00% | 889,149 |
| May 28, 2026 | 152.50 | 157.50 | 148.50 | 150.00 | 149.64 | -0.66% | 1,537,960 |
| May 27, 2026 | 161.50 | 161.50 | 148.00 | 151.00 | 150.64 | -4.13% | 2,052,769 |
| May 26, 2026 | 148.00 | 157.50 | 146.00 | 157.50 | 157.12 | 6.42% | 1,369,458 |
| May 25, 2026 | 146.50 | 152.00 | 145.00 | 148.00 | 147.64 | 1.37% | 980,431 |
| May 22, 2026 | 142.50 | 147.50 | 141.50 | 146.00 | 145.65 | 2.82% | 539,037 |
| May 21, 2026 | 140.50 | 144.00 | 139.00 | 142.00 | 141.66 | 3.65% | 425,009 |
| May 20, 2026 | 136.50 | 142.00 | 135.00 | 137.00 | 136.67 | 0.37% | 491,528 |
| May 19, 2026 | 140.00 | 141.00 | 135.50 | 136.50 | 136.17 | -3.19% | 615,380 |