Ina Energy Corporation (TPEX:6987)
Taiwan · Delayed Price · Currency is TWD 20.50
+0.25 (1.23%)
At close: Mar 27, 2026
Ina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.25 | 20.60 | 20.25 | 20.50 | 20.50 | 1.23% | 22,022 |
| Mar 26, 2026 | 20.30 | 20.45 | 20.25 | 20.25 | 20.25 | -0.98% | 16,006 |
| Mar 25, 2026 | 20.65 | 20.70 | 20.20 | 20.45 | 20.45 | -0.97% | 81,705 |
| Mar 24, 2026 | 21.00 | 21.00 | 20.35 | 20.65 | 20.65 | -1.67% | 61,648 |
| Mar 23, 2026 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -0.24% | 67,525 |
| Mar 20, 2026 | 21.60 | 21.60 | 20.90 | 21.05 | 21.05 | -1.64% | 70,386 |
| Mar 19, 2026 | 21.55 | 22.00 | 21.35 | 21.40 | 21.40 | - | 51,789 |
| Mar 18, 2026 | 21.00 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 88,702 |
| Mar 17, 2026 | 20.85 | 21.30 | 20.85 | 21.10 | 21.10 | 1.44% | 54,002 |
| Mar 16, 2026 | 21.10 | 21.20 | 20.65 | 20.80 | 20.80 | 0.24% | 28,101 |
| Mar 13, 2026 | 20.45 | 21.05 | 20.40 | 20.75 | 20.75 | -0.95% | 26,506 |
| Mar 12, 2026 | 21.15 | 21.30 | 20.55 | 20.95 | 20.95 | -0.95% | 37,105 |
| Mar 11, 2026 | 20.65 | 21.75 | 20.65 | 21.15 | 21.15 | 2.67% | 64,405 |
| Mar 10, 2026 | 20.70 | 20.90 | 20.45 | 20.60 | 20.60 | -0.48% | 44,991 |
| Mar 9, 2026 | 20.50 | 20.70 | 19.95 | 20.70 | 20.70 | 0.73% | 75,151 |
| Mar 6, 2026 | 20.80 | 20.80 | 20.50 | 20.55 | 20.55 | -2.14% | 54,316 |
| Mar 5, 2026 | 21.00 | 21.10 | 20.70 | 21.00 | 21.00 | 0.48% | 65,656 |
| Mar 4, 2026 | 21.00 | 21.10 | 20.85 | 20.90 | 20.90 | -3.24% | 119,500 |
| Mar 3, 2026 | 22.00 | 22.00 | 21.00 | 21.60 | 21.60 | -1.82% | 88,850 |
| Mar 2, 2026 | 22.35 | 22.35 | 21.70 | 22.00 | 22.00 | -2.22% | 138,789 |
| Feb 26, 2026 | 19.20 | 22.60 | 19.20 | 22.50 | 22.50 | 16.58% | 289,100 |
| Feb 25, 2026 | 19.95 | 19.95 | 19.00 | 19.30 | 19.30 | -3.02% | 322,731 |
| Feb 24, 2026 | 19.70 | 20.00 | 19.55 | 19.90 | 19.90 | 0.51% | 68,405 |
| Feb 23, 2026 | 20.30 | 20.65 | 19.00 | 19.80 | 19.80 | -2.70% | 435,569 |
| Feb 11, 2026 | 20.50 | 20.65 | 20.10 | 20.35 | 20.35 | -0.49% | 132,114 |
| Feb 10, 2026 | 20.60 | 20.70 | 20.40 | 20.45 | 20.45 | -0.49% | 63,000 |
| Feb 9, 2026 | 20.90 | 20.95 | 20.40 | 20.55 | 20.55 | -1.67% | 82,440 |
| Feb 6, 2026 | 20.20 | 20.90 | 20.20 | 20.90 | 20.90 | 1.95% | 7,000 |
| Feb 5, 2026 | 20.70 | 20.80 | 20.20 | 20.50 | 20.50 | -0.97% | 139,402 |
| Feb 4, 2026 | 20.75 | 20.95 | 20.40 | 20.70 | 20.70 | -0.96% | 75,490 |
| Feb 3, 2026 | 21.50 | 21.60 | 20.40 | 20.90 | 20.90 | -3.91% | 86,956 |
| Feb 2, 2026 | 21.65 | 21.75 | 21.50 | 21.75 | 21.75 | 0.46% | 15,001 |
| Jan 30, 2026 | 21.70 | 21.80 | 21.65 | 21.65 | 21.65 | -1.37% | 18,700 |
| Jan 29, 2026 | 21.90 | 22.20 | 21.80 | 21.95 | 21.95 | -0.68% | 10,400 |
| Jan 28, 2026 | 22.45 | 22.45 | 22.00 | 22.10 | 22.10 | -1.56% | 32,845 |
| Jan 27, 2026 | 23.15 | 23.25 | 22.00 | 22.45 | 22.45 | -2.60% | 97,982 |
| Jan 26, 2026 | 22.90 | 23.20 | 22.90 | 23.05 | 23.05 | 0.66% | 108,801 |
| Jan 23, 2026 | 22.30 | 22.90 | 22.15 | 22.90 | 22.90 | 2.69% | 40,700 |
| Jan 22, 2026 | 22.15 | 22.35 | 21.90 | 22.30 | 22.30 | 0.22% | 43,023 |
| 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 |