Ina Energy Corporation (TPEX:6987)
Taiwan · Delayed Price · Currency is TWD 21.45
+0.30 (1.42%)
At close: Sep 24, 2026
Ina Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 18.15 | 18.60 | 18.15 | 18.55 | 18.55 | - | 91,421 |
| Aug 20, 2026 | 18.50 | 18.55 | 18.15 | 18.55 | 18.55 | 0.54% | 23,109 |
| Aug 19, 2026 | 18.40 | 18.50 | 18.10 | 18.45 | 18.45 | 0.27% | 52,264 |
| Aug 18, 2026 | 18.35 | 18.45 | 18.10 | 18.40 | 18.40 | 0.27% | 128,056 |
| Aug 17, 2026 | 17.30 | 18.45 | 17.05 | 18.35 | 18.35 | 6.07% | 101,053 |
| Aug 14, 2026 | 17.25 | 17.30 | 17.00 | 17.30 | 17.30 | 0.58% | 55,209 |
| Aug 13, 2026 | 16.90 | 17.25 | 16.90 | 17.20 | 17.20 | 0.58% | 80,007 |
| Aug 12, 2026 | 17.10 | 17.25 | 17.00 | 17.10 | 17.10 | - | 37,567 |
| Aug 11, 2026 | 17.10 | 17.20 | 16.85 | 17.10 | 17.10 | 0.88% | 48,304 |
| Aug 10, 2026 | 17.10 | 17.10 | 16.70 | 16.95 | 16.95 | -0.88% | 37,330 |
| Aug 7, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.88% | 5,626 |
| Aug 6, 2026 | 16.95 | 17.30 | 16.70 | 16.95 | 16.95 | -2.02% | 117,590 |
| Aug 5, 2026 | 17.05 | 17.40 | 16.90 | 17.30 | 17.30 | 1.47% | 59,302 |
| Aug 4, 2026 | 18.20 | 18.20 | 16.80 | 17.05 | 17.05 | -5.28% | 184,029 |
| Aug 3, 2026 | 18.30 | 18.30 | 17.90 | 18.00 | 18.00 | -0.28% | 16,649 |
| Jul 31, 2026 | 18.30 | 18.40 | 18.00 | 18.05 | 18.05 | -2.43% | 62,108 |
| Jul 30, 2026 | 18.05 | 18.50 | 18.00 | 18.50 | 18.50 | 3.93% | 28,674 |
| Jul 29, 2026 | 18.60 | 18.80 | 17.80 | 17.80 | 17.80 | -7.05% | 208,788 |
| Jul 28, 2026 | 19.00 | 19.20 | 18.50 | 19.15 | 19.15 | -0.78% | 152,616 |
| Jul 27, 2026 | 19.30 | 19.40 | 19.10 | 19.30 | 19.30 | - | 45,012 |
| Jul 24, 2026 | 19.00 | 19.40 | 19.00 | 19.30 | 19.30 | 0.78% | 112,007 |
| Jul 23, 2026 | 19.00 | 19.15 | 18.95 | 19.15 | 19.15 | -1.03% | 16,238 |
| Jul 22, 2026 | 19.30 | 19.35 | 19.10 | 19.35 | 19.35 | 0.26% | 36,311 |
| Jul 21, 2026 | 19.35 | 19.35 | 19.00 | 19.30 | 19.30 | -0.26% | 9,208 |
| Jul 20, 2026 | 19.35 | 19.35 | 18.85 | 19.35 | 19.35 | - | 59,264 |
| Jul 17, 2026 | 19.30 | 19.50 | 19.00 | 19.35 | 19.35 | -0.77% | 54,324 |