Inergy Technology Inc. (TPEX:6693)
Taiwan
· Delayed Price · Currency is TWD 82.60
+0.30 (0.36%)
Mar 9, 2026, 1:30 PM CST
Inergy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.40 | 84.40 | 82.10 | 82.30 | 82.30 | -2.60% | 246,173 |
| Mar 5, 2026 | 83.10 | 85.40 | 83.10 | 84.50 | 84.50 | 3.17% | 299,269 |
| Mar 4, 2026 | 85.50 | 85.50 | 80.90 | 81.90 | 81.90 | -5.97% | 411,806 |
| Mar 3, 2026 | 90.00 | 91.30 | 87.10 | 87.10 | 87.10 | -2.35% | 363,034 |
| Mar 2, 2026 | 89.60 | 90.70 | 88.10 | 89.20 | 89.20 | -1.22% | 370,139 |
| Feb 26, 2026 | 89.50 | 91.40 | 88.90 | 90.30 | 90.30 | 0.56% | 411,386 |
| Feb 25, 2026 | 90.80 | 91.90 | 89.80 | 89.80 | 89.80 | -0.99% | 386,755 |
| Feb 24, 2026 | 87.00 | 92.10 | 87.00 | 90.70 | 90.70 | 4.73% | 667,415 |
| Feb 23, 2026 | 85.90 | 87.40 | 85.90 | 86.60 | 86.60 | 0.81% | 324,475 |
| Feb 11, 2026 | 84.90 | 87.00 | 83.50 | 85.90 | 85.90 | 0.70% | 302,294 |
| Feb 10, 2026 | 86.90 | 87.00 | 84.80 | 85.30 | 85.30 | -1.39% | 205,198 |
| Feb 9, 2026 | 86.30 | 87.10 | 84.20 | 86.50 | 86.50 | 0.82% | 363,990 |
| Feb 6, 2026 | 86.60 | 87.00 | 84.10 | 85.80 | 85.80 | -0.46% | 297,229 |
| Feb 5, 2026 | 88.50 | 89.10 | 85.00 | 86.20 | 86.20 | -3.25% | 292,111 |
| Feb 4, 2026 | 84.40 | 89.40 | 84.00 | 89.10 | 89.10 | 5.57% | 351,844 |
| Feb 3, 2026 | 82.30 | 85.90 | 82.30 | 84.40 | 84.40 | 1.81% | 269,885 |
| Feb 2, 2026 | 83.80 | 84.80 | 81.50 | 82.90 | 82.90 | -2.81% | 459,706 |
| Jan 30, 2026 | 84.30 | 85.90 | 83.60 | 85.30 | 85.30 | -0.23% | 251,636 |
| Jan 29, 2026 | 86.60 | 86.90 | 84.60 | 85.50 | 85.50 | -1.04% | 432,804 |
| Jan 28, 2026 | 88.80 | 89.70 | 86.10 | 86.40 | 86.40 | -2.92% | 385,423 |
| Jan 27, 2026 | 88.80 | 90.00 | 88.10 | 89.00 | 89.00 | -0.56% | 227,733 |
| Jan 26, 2026 | 90.00 | 90.00 | 87.50 | 89.50 | 89.50 | 0.56% | 296,013 |
| Jan 23, 2026 | 99.50 | 99.50 | 87.10 | 89.00 | 89.00 | -4.20% | 1,181,392 |
| Jan 22, 2026 | 88.00 | 94.20 | 87.00 | 92.90 | 92.90 | 5.09% | 712,014 |
| Jan 21, 2026 | 87.00 | 92.30 | 87.00 | 88.40 | 88.40 | -0.45% | 362,911 |
| Jan 20, 2026 | 88.70 | 89.20 | 86.90 | 88.80 | 88.80 | 0.11% | 195,596 |
| Jan 19, 2026 | 88.30 | 89.40 | 86.60 | 88.70 | 88.70 | 0.23% | 293,422 |
| Jan 16, 2026 | 89.80 | 91.40 | 88.20 | 88.50 | 88.50 | -0.90% | 461,221 |
| Jan 15, 2026 | 95.30 | 96.50 | 89.30 | 89.30 | 89.30 | -6.88% | 677,181 |
| Jan 14, 2026 | 93.90 | 97.20 | 92.40 | 95.90 | 95.90 | 4.92% | 1,528,976 |
| Jan 13, 2026 | 83.30 | 91.40 | 83.30 | 91.40 | 91.40 | 9.99% | 1,908,082 |
| Jan 12, 2026 | 81.60 | 83.40 | 80.70 | 83.10 | 83.10 | 2.97% | 363,342 |
| Jan 9, 2026 | 81.00 | 82.50 | 79.60 | 80.70 | 80.70 | -0.37% | 314,641 |
| Jan 8, 2026 | 79.80 | 81.70 | 79.60 | 81.00 | 81.00 | 2.79% | 331,023 |
| Jan 7, 2026 | 78.00 | 79.90 | 78.00 | 78.80 | 78.80 | 1.68% | 146,811 |
| Jan 6, 2026 | 81.80 | 81.90 | 76.90 | 77.50 | 77.50 | -3.49% | 509,045 |
| Jan 5, 2026 | 82.20 | 82.90 | 80.00 | 80.30 | 80.30 | -2.19% | 319,203 |
| Jan 2, 2026 | 80.30 | 83.50 | 80.30 | 82.10 | 82.10 | 1.36% | 323,793 |
| Dec 31, 2025 | 79.80 | 84.00 | 79.80 | 81.00 | 81.00 | 1.50% | 376,595 |
| Dec 30, 2025 | 80.60 | 80.60 | 79.00 | 79.80 | 79.80 | 0.13% | 90,000 |
| Dec 29, 2025 | 81.00 | 81.10 | 79.00 | 79.70 | 79.70 | -1.60% | 196,391 |
| Dec 26, 2025 | 81.10 | 81.10 | 78.30 | 81.00 | 81.00 | 1.89% | 407,946 |
| Dec 24, 2025 | 78.60 | 82.10 | 78.60 | 79.50 | 79.50 | 1.53% | 466,731 |
| Dec 23, 2025 | 78.70 | 78.70 | 77.00 | 78.30 | 78.30 | 0.26% | 137,100 |
| Dec 22, 2025 | 76.80 | 79.50 | 75.50 | 78.10 | 78.10 | 3.44% | 211,381 |
| Dec 19, 2025 | 78.80 | 78.80 | 75.50 | 75.50 | 75.50 | -3.82% | 284,401 |
| Dec 18, 2025 | 78.90 | 78.90 | 77.70 | 78.50 | 78.50 | 0.51% | 71,103 |
| Dec 17, 2025 | 79.10 | 80.10 | 78.10 | 78.10 | 78.10 | -0.64% | 204,474 |
| Dec 16, 2025 | 79.00 | 79.00 | 76.70 | 78.60 | 78.60 | 0.13% | 149,123 |
| Dec 15, 2025 | 78.20 | 79.60 | 78.20 | 78.50 | 78.50 | 0.38% | 195,284 |
| Dec 12, 2025 | 79.60 | 81.00 | 78.00 | 78.20 | 78.20 | -1.76% | 215,860 |
| Dec 11, 2025 | 78.70 | 79.60 | 77.50 | 79.60 | 79.60 | 1.14% | 166,130 |
| Dec 10, 2025 | 81.20 | 81.90 | 78.10 | 78.70 | 78.70 | -2.96% | 443,324 |
| Dec 9, 2025 | 79.20 | 82.10 | 79.20 | 81.10 | 81.10 | 2.40% | 467,362 |
| Dec 8, 2025 | 78.40 | 82.00 | 78.40 | 79.20 | 79.20 | -0.50% | 305,218 |
| Dec 5, 2025 | 78.00 | 79.60 | 77.10 | 79.60 | 79.60 | 2.05% | 61,122 |
| Dec 4, 2025 | 79.20 | 80.90 | 76.90 | 78.00 | 78.00 | -2.38% | 193,873 |
| Dec 3, 2025 | 81.30 | 81.40 | 78.60 | 79.90 | 79.90 | -0.12% | 268,193 |
| Dec 2, 2025 | 79.40 | 80.40 | 79.20 | 80.00 | 80.00 | 0.76% | 443,890 |
| Dec 1, 2025 | 75.80 | 80.00 | 75.10 | 79.40 | 79.40 | 3.79% | 332,604 |
| Nov 28, 2025 | 79.70 | 80.40 | 75.40 | 76.50 | 76.50 | -2.92% | 619,667 |
| Nov 27, 2025 | 78.90 | 82.00 | 77.90 | 78.80 | 78.80 | 1.55% | 495,999 |
| Nov 26, 2025 | 74.60 | 77.60 | 73.80 | 77.60 | 77.60 | 4.16% | 538,795 |
| Nov 25, 2025 | 72.00 | 75.00 | 71.50 | 74.50 | 74.50 | 4.93% | 616,514 |
| Nov 24, 2025 | 70.10 | 72.50 | 70.10 | 71.00 | 71.00 | 2.16% | 391,647 |
| Nov 21, 2025 | 72.20 | 72.20 | 68.90 | 69.50 | 69.50 | -3.74% | 365,367 |
| Nov 20, 2025 | 74.10 | 75.00 | 71.30 | 72.20 | 72.20 | -0.41% | 266,679 |
| Nov 19, 2025 | 71.50 | 74.20 | 71.50 | 72.50 | 72.50 | -0.28% | 130,198 |
| Nov 18, 2025 | 76.60 | 76.60 | 72.50 | 72.70 | 72.70 | -4.47% | 582,421 |
| Nov 17, 2025 | 77.00 | 77.40 | 75.10 | 76.10 | 76.10 | -1.17% | 357,186 |
| Nov 14, 2025 | 74.30 | 77.30 | 74.30 | 77.00 | 77.00 | 1.45% | 338,596 |
| Nov 13, 2025 | 80.20 | 82.40 | 75.80 | 75.90 | 75.90 | -6.06% | 670,713 |
| Nov 12, 2025 | 81.10 | 81.70 | 77.30 | 80.80 | 80.80 | 0.37% | 826,016 |
| Nov 11, 2025 | 82.70 | 83.50 | 80.40 | 80.50 | 80.50 | 1.26% | 1,271,899 |
| Nov 10, 2025 | 75.20 | 80.40 | 73.20 | 79.50 | 79.50 | 5.72% | 1,063,343 |
| Nov 7, 2025 | 70.90 | 77.50 | 70.00 | 75.20 | 75.20 | 5.92% | 854,299 |
| Nov 6, 2025 | 70.50 | 73.10 | 69.60 | 71.00 | 71.00 | 1.87% | 619,712 |
| Nov 5, 2025 | 69.80 | 71.50 | 67.00 | 69.70 | 69.70 | 2.05% | 524,672 |
| Nov 4, 2025 | 68.40 | 70.00 | 67.00 | 68.30 | 68.30 | -0.29% | 502,477 |
| Nov 3, 2025 | 70.00 | 70.90 | 68.20 | 68.50 | 68.50 | -2.97% | 284,883 |
| Oct 31, 2025 | 68.70 | 70.90 | 65.50 | 70.60 | 70.60 | 2.32% | 409,750 |
| Oct 30, 2025 | 67.80 | 69.40 | 66.80 | 69.00 | 69.00 | 2.99% | 306,419 |
| Oct 29, 2025 | 67.50 | 67.50 | 65.60 | 67.00 | 67.00 | 0.15% | 245,102 |
| Oct 28, 2025 | 65.70 | 66.90 | 64.80 | 66.90 | 66.90 | 0.15% | 270,814 |
| Oct 27, 2025 | 67.00 | 67.10 | 65.30 | 66.80 | 66.80 | 0.15% | 216,142 |
| Oct 23, 2025 | 66.00 | 67.30 | 65.40 | 66.70 | 66.70 | 1.06% | 110,885 |
| Oct 22, 2025 | 67.90 | 68.10 | 66.00 | 66.00 | 66.00 | -2.80% | 127,084 |
| Oct 21, 2025 | 67.90 | 68.10 | 66.70 | 67.90 | 67.90 | 1.04% | 66,179 |
| Oct 20, 2025 | 69.80 | 69.80 | 66.60 | 67.20 | 67.20 | -0.88% | 86,713 |
| Oct 17, 2025 | 69.80 | 69.90 | 67.50 | 67.80 | 67.80 | -3.69% | 84,200 |
| Oct 16, 2025 | 71.20 | 73.20 | 69.80 | 70.40 | 70.40 | -1.12% | 340,234 |
| Oct 15, 2025 | 68.00 | 72.90 | 66.70 | 71.20 | 71.20 | 6.27% | 613,713 |
| Oct 14, 2025 | 67.20 | 70.50 | 65.40 | 67.00 | 67.00 | 3.08% | 428,603 |
| Oct 13, 2025 | 63.20 | 66.90 | 60.20 | 65.00 | 65.00 | 0.93% | 444,901 |
| Oct 9, 2025 | 64.10 | 65.10 | 63.30 | 64.40 | 64.40 | -0.31% | 167,239 |
| Oct 8, 2025 | 59.70 | 65.40 | 59.00 | 64.60 | 64.60 | 7.85% | 320,635 |
| Oct 7, 2025 | 62.00 | 62.00 | 59.50 | 59.90 | 59.90 | -3.23% | 295,368 |
| Oct 3, 2025 | 62.80 | 62.80 | 60.60 | 61.90 | 61.90 | 0.49% | 189,153 |
| Oct 2, 2025 | 61.90 | 62.80 | 61.10 | 61.60 | 61.60 | 0.33% | 227,148 |
| Oct 1, 2025 | 61.20 | 61.70 | 60.40 | 61.40 | 61.40 | 1.32% | 300,894 |