Ina Energy Corporation (TPEX:6987)
Taiwan · Delayed Price · Currency is TWD 21.05
+0.45 (2.18%)
At close: Jan 16, 2026
Ina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 22.90 | 22.90 | 21.95 | 22.25 | 22.25 | -2.63% | 66,307 |
| Jan 20, 2026 | 23.80 | 24.20 | 22.15 | 22.85 | 22.85 | -5.58% | 147,823 |
| Jan 19, 2026 | 21.10 | 24.60 | 21.10 | 24.20 | 24.20 | 14.96% | 265,152 |
| Jan 16, 2026 | 20.80 | 21.05 | 20.60 | 21.05 | 21.05 | 2.18% | 78,554 |
| Jan 15, 2026 | 20.60 | 20.65 | 20.45 | 20.60 | 20.60 | - | 46,252 |
| Jan 14, 2026 | 20.80 | 20.80 | 20.55 | 20.60 | 20.60 | -0.96% | 30,000 |
| Jan 13, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.73% | 47,001 |
| Jan 12, 2026 | 20.70 | 20.70 | 20.45 | 20.65 | 20.65 | 0.98% | 23,053 |
| Jan 9, 2026 | 21.05 | 21.05 | 20.45 | 20.45 | 20.45 | -3.31% | 108,500 |
| Jan 8, 2026 | 21.20 | 21.25 | 21.00 | 21.15 | 21.15 | -0.24% | 69,400 |
| Jan 7, 2026 | 21.30 | 21.30 | 21.05 | 21.20 | 21.20 | -0.47% | 11,601 |
| Jan 6, 2026 | 21.25 | 21.40 | 21.15 | 21.30 | 21.30 | - | 38,500 |
| Jan 5, 2026 | 21.90 | 21.90 | 21.05 | 21.30 | 21.30 | -2.52% | 65,101 |
| Jan 2, 2026 | 21.60 | 22.50 | 21.60 | 21.85 | 21.85 | 2.10% | 78,604 |
| Dec 31, 2025 | 20.80 | 21.60 | 20.55 | 21.40 | 21.40 | 3.38% | 85,000 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.50 | 20.70 | 20.70 | - | 49,201 |
| Dec 29, 2025 | 20.65 | 20.70 | 20.50 | 20.70 | 20.70 | 0.24% | 43,852 |
| Dec 26, 2025 | 20.60 | 20.65 | 20.45 | 20.65 | 20.65 | 0.49% | 24,001 |
| Dec 24, 2025 | 20.60 | 20.60 | 20.45 | 20.55 | 20.55 | -0.24% | 44,500 |
| Dec 23, 2025 | 20.70 | 20.70 | 20.45 | 20.60 | 20.60 | -0.48% | 65,001 |
| Dec 22, 2025 | 20.65 | 20.70 | 20.40 | 20.70 | 20.70 | 0.49% | 44,001 |
| Dec 19, 2025 | 20.50 | 20.60 | 20.35 | 20.60 | 20.60 | -0.48% | 40,400 |
| Dec 18, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.73% | 14,701 |
| Dec 17, 2025 | 20.60 | 20.60 | 20.30 | 20.55 | 20.55 | -0.48% | 52,524 |
| Dec 16, 2025 | 20.90 | 20.90 | 20.65 | 20.65 | 20.65 | -1.67% | 20,200 |
| Dec 15, 2025 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | -0.94% | 5,100 |
| Dec 12, 2025 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | -0.24% | 41,761 |
| Dec 11, 2025 | 21.30 | 21.65 | 21.05 | 21.25 | 21.25 | 0.24% | 29,501 |
| Dec 10, 2025 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | - | 41,700 |
| Dec 9, 2025 | 21.00 | 21.25 | 21.00 | 21.20 | 21.20 | -0.47% | 44,701 |
| Dec 8, 2025 | 20.90 | 21.65 | 20.90 | 21.30 | 21.30 | 0.24% | 89,701 |
| Dec 5, 2025 | 21.30 | 21.35 | 20.10 | 21.25 | 21.25 | -2.30% | 97,653 |
| Dec 4, 2025 | 21.95 | 21.95 | 21.50 | 21.75 | 21.75 | -1.14% | 15,201 |
| Dec 3, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | 1.62% | 25,503 |
| Dec 2, 2025 | 22.00 | 22.10 | 21.60 | 21.65 | 21.65 | -2.91% | 50,967 |
| Dec 1, 2025 | 22.60 | 23.00 | 22.00 | 22.30 | 22.30 | -0.89% | 64,510 |
| Nov 28, 2025 | 22.35 | 22.70 | 21.60 | 22.50 | 22.50 | 0.90% | 169,050 |
| Nov 27, 2025 | 20.65 | 22.40 | 20.60 | 22.30 | 22.30 | 7.99% | 100,101 |
| Nov 26, 2025 | 20.70 | 20.90 | 20.40 | 20.65 | 20.65 | 1.23% | 92,151 |
| Nov 25, 2025 | 21.20 | 21.30 | 20.40 | 20.40 | 20.40 | -3.77% | 84,284 |
| Nov 24, 2025 | 21.30 | 21.35 | 21.00 | 21.20 | 21.20 | -0.47% | 20,242 |
| Nov 21, 2025 | 21.55 | 21.55 | 21.20 | 21.30 | 21.30 | -1.16% | 23,485 |
| Nov 20, 2025 | 21.70 | 21.75 | 21.30 | 21.55 | 21.55 | -1.82% | 56,422 |
| Nov 19, 2025 | 22.25 | 22.25 | 21.85 | 21.95 | 21.95 | -1.57% | 59,167 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -3.04% | 20,417 |
| Nov 17, 2025 | 23.45 | 23.45 | 22.40 | 23.00 | 23.00 | -2.13% | 108,987 |
| Nov 14, 2025 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | -4.47% | 73,550 |
| Nov 13, 2025 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | 0.20% | 63,400 |
| Nov 12, 2025 | 24.60 | 24.85 | 24.55 | 24.55 | 24.55 | -0.61% | 38,700 |
| Nov 11, 2025 | 25.00 | 25.05 | 24.60 | 24.70 | 24.70 | -1.00% | 101,850 |