Ina Energy Corporation (TPEX:6987)
Taiwan · Delayed Price · Currency is TWD 23.65
+0.15 (0.64%)
At close: Oct 31, 2025
Ina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.75 | 23.95 | 23.65 | 23.65 | 23.65 | 0.64% | 56,900 |
| Oct 30, 2025 | 23.85 | 24.30 | 23.25 | 23.50 | 23.50 | -2.08% | 297,201 |
| Oct 29, 2025 | 26.70 | 26.70 | 23.70 | 24.00 | 24.00 | -10.28% | 256,750 |
| Oct 28, 2025 | 28.10 | 28.10 | 26.55 | 26.75 | 26.75 | -5.48% | 137,058 |
| Oct 27, 2025 | 28.50 | 28.50 | 28.10 | 28.30 | 28.30 | 0.35% | 28,010 |
| Oct 23, 2025 | 29.10 | 29.10 | 28.20 | 28.20 | 28.20 | -2.76% | 87,517 |
| Oct 22, 2025 | 29.00 | 29.05 | 28.90 | 29.00 | 29.00 | -0.34% | 17,612 |
| Oct 21, 2025 | 29.45 | 29.45 | 28.90 | 29.10 | 29.10 | -0.85% | 28,030 |
| Oct 20, 2025 | 29.50 | 29.50 | 29.00 | 29.35 | 29.35 | - | 12,400 |
| Oct 17, 2025 | 29.35 | 29.40 | 29.25 | 29.35 | 29.35 | -1.01% | 25,610 |
| Oct 16, 2025 | 29.85 | 29.85 | 29.40 | 29.65 | 29.65 | -0.67% | 47,084 |
| Oct 15, 2025 | 29.90 | 29.90 | 29.60 | 29.85 | 29.85 | -0.17% | 7,369 |
| Oct 14, 2025 | 29.80 | 30.00 | 29.80 | 29.90 | 29.90 | -0.50% | 18,000 |
| Oct 13, 2025 | 30.00 | 30.10 | 29.95 | 30.05 | 30.05 | 0.50% | 19,002 |
| Oct 9, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 6,000 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | 7,500 |
| Oct 7, 2025 | 30.25 | 30.25 | 30.15 | 30.25 | 30.25 | -0.49% | 9,000 |
| Oct 3, 2025 | 30.65 | 30.65 | 30.00 | 30.40 | 30.40 | -0.82% | 24,571 |
| Oct 2, 2025 | 30.85 | 31.15 | 30.50 | 30.65 | 30.65 | -1.45% | 35,500 |
| Oct 1, 2025 | 30.90 | 31.20 | 30.90 | 31.10 | 31.10 | -0.64% | 9,187 |
| Sep 30, 2025 | 31.35 | 31.60 | 30.90 | 31.30 | 31.30 | -0.63% | 44,103 |
| Sep 26, 2025 | 31.50 | 32.15 | 31.00 | 31.50 | 31.50 | -2.02% | 105,677 |
| Sep 25, 2025 | 29.35 | 32.20 | 29.30 | 32.15 | 32.15 | 9.73% | 110,204 |
| Sep 24, 2025 | 28.95 | 29.30 | 28.90 | 29.30 | 29.30 | 0.69% | 20,028 |
| Sep 23, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | -0.17% | 4,310 |
| Sep 22, 2025 | 28.50 | 29.15 | 28.50 | 29.15 | 29.15 | 0.17% | 35,248 |
| Sep 19, 2025 | 29.55 | 29.55 | 28.95 | 29.10 | 29.10 | -2.35% | 99,447 |
| Sep 18, 2025 | 30.15 | 30.15 | 29.45 | 29.80 | 29.80 | -1.00% | 87,395 |
| Sep 17, 2025 | 30.45 | 30.45 | 29.90 | 30.10 | 30.10 | -1.31% | 10,291 |
| Sep 16, 2025 | 30.50 | 30.60 | 30.30 | 30.50 | 30.50 | -0.49% | 20,358 |
| Sep 15, 2025 | 30.70 | 30.75 | 30.40 | 30.65 | 30.65 | -0.97% | 43,500 |
| Sep 12, 2025 | 30.80 | 30.95 | 30.50 | 30.95 | 30.95 | - | 29,126 |
| Sep 11, 2025 | 31.25 | 31.25 | 30.80 | 30.95 | 30.95 | -0.16% | 45,158 |
| Sep 10, 2025 | 30.90 | 31.30 | 30.80 | 31.00 | 31.00 | -1.90% | 71,445 |
| Sep 9, 2025 | 31.80 | 32.40 | 30.95 | 31.60 | 31.60 | -2.17% | 38,783 |
| Sep 8, 2025 | 31.40 | 32.30 | 31.10 | 32.30 | 32.30 | 1.73% | 90,123 |
| Sep 5, 2025 | 32.15 | 32.15 | 31.50 | 31.75 | 31.75 | -0.94% | 37,359 |
| Sep 4, 2025 | 32.00 | 32.05 | 31.65 | 32.05 | 32.05 | -0.77% | 40,010 |
| Sep 3, 2025 | 32.05 | 32.35 | 32.00 | 32.30 | 32.30 | -0.62% | 22,110 |
| Sep 2, 2025 | 31.85 | 32.50 | 31.85 | 32.50 | 32.50 | 0.62% | 21,000 |
| Sep 1, 2025 | 32.30 | 32.50 | 31.70 | 32.30 | 32.30 | -0.15% | 34,730 |
| Aug 29, 2025 | 33.00 | 33.00 | 31.65 | 32.35 | 32.35 | -1.97% | 142,394 |
| Aug 28, 2025 | 33.30 | 33.35 | 32.80 | 33.00 | 33.00 | -1.79% | 88,435 |
| Aug 27, 2025 | 33.50 | 33.60 | 33.25 | 33.60 | 33.60 | -0.44% | 30,156 |
| Aug 26, 2025 | 33.80 | 33.80 | 33.65 | 33.75 | 33.75 | -0.44% | 44,194 |
| Aug 25, 2025 | 34.00 | 34.10 | 33.70 | 33.90 | 33.90 | -0.73% | 30,800 |
| Aug 22, 2025 | 33.90 | 34.15 | 33.85 | 34.15 | 34.15 | -0.29% | 58,482 |
| Aug 21, 2025 | 34.30 | 34.45 | 34.00 | 34.25 | 34.25 | -0.72% | 57,191 |
| Aug 20, 2025 | 34.95 | 34.95 | 34.40 | 34.50 | 34.50 | -1.15% | 36,000 |
| Aug 19, 2025 | 35.00 | 35.15 | 34.80 | 34.90 | 34.90 | -0.57% | 52,001 |