Ina Energy Corporation (TPEX:6987)
Taiwan · Delayed Price · Currency is TWD 19.20
-0.10 (-0.52%)
At close: Nov 6, 2026
Ina Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | -0.52% | 20,114 |
| Nov 5, 2026 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | - | 12,100 |
| Nov 4, 2026 | 19.60 | 19.60 | 19.15 | 19.30 | 19.30 | -1.53% | 108,003 |
| Nov 3, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -4.16% | 80,100 |
| Nov 2, 2026 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | -1.68% | 23,060 |
| Oct 30, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | -2.80% | 50,007 |
| Oct 29, 2026 | 22.55 | 22.60 | 21.20 | 21.40 | 21.40 | -5.73% | 58,260 |
| Oct 28, 2026 | 22.90 | 23.05 | 22.60 | 22.70 | 22.70 | -1.09% | 40,500 |
| Oct 27, 2026 | 23.05 | 23.05 | 22.80 | 22.95 | 22.95 | -0.43% | 257,128 |
| Oct 22, 2026 | 23.60 | 23.60 | 23.00 | 23.05 | 23.05 | -2.74% | 134,322 |
| Oct 21, 2026 | 23.40 | 23.70 | 23.20 | 23.70 | 23.70 | 1.28% | 114,003 |
| Oct 20, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.50% | 198,000 |
| Oct 19, 2026 | 24.25 | 24.25 | 23.90 | 24.00 | 24.00 | -1.64% | 112,119 |
| Oct 16, 2026 | 24.35 | 24.80 | 24.35 | 24.40 | 24.40 | -1.41% | 225,289 |
| Oct 15, 2026 | 23.50 | 24.90 | 23.40 | 24.75 | 24.75 | 4.43% | 306,986 |
| Oct 14, 2026 | 23.10 | 23.80 | 22.90 | 23.70 | 23.70 | 3.04% | 212,277 |
| Oct 13, 2026 | 22.60 | 23.00 | 22.50 | 23.00 | 23.00 | 1.10% | 150,691 |
| Oct 12, 2026 | 22.65 | 22.75 | 22.00 | 22.75 | 22.75 | -1.09% | 111,063 |
| Oct 8, 2026 | 22.40 | 23.10 | 22.30 | 23.00 | 23.00 | 2.22% | 181,584 |
| Oct 7, 2026 | 22.45 | 22.55 | 22.10 | 22.50 | 22.50 | - | 105,100 |
| Oct 6, 2026 | 22.60 | 22.70 | 22.50 | 22.50 | 22.50 | 0.22% | 92,751 |
| Oct 5, 2026 | 22.60 | 22.65 | 22.40 | 22.45 | 22.45 | -0.22% | 210,000 |
| Oct 2, 2026 | 22.35 | 22.80 | 22.35 | 22.50 | 22.50 | 0.67% | 167,269 |
| Oct 1, 2026 | 22.50 | 22.60 | 22.35 | 22.35 | 22.35 | -0.45% | 107,906 |
| Sep 30, 2026 | 21.90 | 22.50 | 21.80 | 22.45 | 22.45 | 3.46% | 191,405 |
| Sep 29, 2026 | 21.45 | 21.80 | 21.45 | 21.70 | 21.70 | 1.17% | 181,200 |
| Sep 24, 2026 | 21.30 | 21.50 | 21.20 | 21.45 | 21.45 | 1.42% | 175,145 |
| Sep 23, 2026 | 21.20 | 21.40 | 21.15 | 21.15 | 21.15 | 0.48% | 170,503 |
| Sep 22, 2026 | 21.00 | 21.30 | 20.95 | 21.05 | 21.05 | 0.96% | 126,000 |
| Sep 21, 2026 | 20.70 | 21.10 | 20.70 | 20.85 | 20.85 | 0.72% | 194,505 |
| Sep 18, 2026 | 20.60 | 21.10 | 20.60 | 20.70 | 20.70 | 1.22% | 132,445 |
| Sep 17, 2026 | 20.20 | 20.70 | 20.15 | 20.45 | 20.45 | 2.00% | 124,000 |
| Sep 16, 2026 | 20.15 | 20.20 | 20.05 | 20.05 | 20.05 | -0.25% | 115,500 |
| Sep 15, 2026 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | - | 165,000 |
| Sep 14, 2026 | 19.95 | 20.15 | 19.95 | 20.10 | 20.10 | - | 103,050 |
| Sep 11, 2026 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | - | 151,000 |
| Sep 10, 2026 | 20.00 | 20.15 | 19.90 | 20.10 | 20.10 | 0.50% | 121,600 |
| Sep 9, 2026 | 20.00 | 20.20 | 19.95 | 20.00 | 20.00 | -0.74% | 155,000 |
| Sep 8, 2026 | 20.00 | 20.15 | 19.90 | 20.15 | 20.15 | 1.26% | 97,000 |
| Sep 7, 2026 | 19.60 | 19.90 | 19.50 | 19.90 | 19.90 | 2.05% | 214,043 |
| Sep 4, 2026 | 20.00 | 20.00 | 19.15 | 19.50 | 19.50 | -2.01% | 512,069 |
| Sep 3, 2026 | 20.05 | 20.10 | 19.70 | 19.90 | 19.90 | -1.24% | 269,000 |
| Sep 2, 2026 | 20.00 | 20.40 | 19.90 | 20.15 | 20.15 | 0.25% | 215,200 |
| Sep 1, 2026 | 20.50 | 21.00 | 20.00 | 20.10 | 20.10 | -1.71% | 183,400 |
| Aug 31, 2026 | 20.55 | 20.55 | 20.10 | 20.45 | 20.45 | 1.24% | 39,000 |
| Aug 28, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 35,700 |
| Aug 27, 2026 | 19.90 | 20.15 | 19.90 | 20.10 | 20.10 | 0.75% | 117,000 |
| Aug 26, 2026 | 20.30 | 20.60 | 19.90 | 19.95 | 19.95 | -2.68% | 395,129 |
| Aug 25, 2026 | 20.50 | 21.00 | 20.40 | 20.50 | 20.50 | -1.20% | 168,883 |
| Aug 24, 2026 | 19.10 | 21.75 | 19.10 | 20.75 | 20.75 | 11.86% | 388,075 |