Inergy Technology Inc. (TPEX:6693)
Taiwan
· Delayed Price · Currency is TWD 79.60
+1.60 (2.05%)
At close: Dec 5, 2025
Inergy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 61.40 | 62.50 | 59.60 | 60.60 | 60.60 | 0.50% | 128,326 |
| Sep 26, 2025 | 61.10 | 61.10 | 58.70 | 60.30 | 60.30 | -2.43% | 129,505 |
| Sep 25, 2025 | 64.00 | 64.40 | 61.00 | 61.80 | 61.80 | -3.44% | 435,405 |
| Sep 24, 2025 | 64.70 | 65.40 | 64.00 | 64.00 | 64.00 | -1.08% | 329,570 |
| Sep 23, 2025 | 61.90 | 66.90 | 61.60 | 64.70 | 64.70 | 5.20% | 398,873 |
| Sep 22, 2025 | 60.00 | 61.90 | 60.00 | 61.50 | 61.50 | 2.67% | 426,221 |
| Sep 19, 2025 | 58.90 | 60.00 | 57.50 | 59.90 | 59.90 | 1.70% | 294,865 |
| Sep 18, 2025 | 58.50 | 59.50 | 57.80 | 58.90 | 58.90 | 1.90% | 285,252 |
| Sep 17, 2025 | 56.00 | 57.80 | 55.80 | 57.80 | 57.80 | 3.21% | 237,605 |
| Sep 16, 2025 | 56.00 | 56.10 | 55.40 | 56.00 | 56.00 | 0.90% | 127,201 |
| Sep 15, 2025 | 55.40 | 56.20 | 54.50 | 55.50 | 55.50 | 0.18% | 229,277 |
| Sep 12, 2025 | 55.80 | 56.80 | 55.30 | 55.40 | 55.40 | 0.36% | 239,204 |
| Sep 11, 2025 | 54.30 | 55.40 | 53.40 | 55.20 | 55.20 | 2.60% | 81,428 |
| Sep 10, 2025 | 54.90 | 55.00 | 53.20 | 53.80 | 53.80 | -1.82% | 219,635 |
| Sep 9, 2025 | 54.50 | 54.80 | 53.60 | 54.80 | 54.80 | 0.92% | 165,006 |
| Sep 8, 2025 | 56.60 | 56.80 | 54.00 | 54.30 | 54.30 | -4.06% | 271,571 |
| Sep 5, 2025 | 55.70 | 58.80 | 55.60 | 56.60 | 56.60 | 1.80% | 257,779 |
| Sep 4, 2025 | 55.50 | 56.70 | 55.10 | 55.60 | 55.60 | 0.91% | 150,592 |
| Sep 3, 2025 | 53.80 | 56.40 | 53.60 | 55.10 | 55.10 | 3.38% | 270,193 |
| Sep 2, 2025 | 52.80 | 53.50 | 52.80 | 53.30 | 53.30 | 0.95% | 212,952 |
| Sep 1, 2025 | 52.60 | 53.10 | 52.10 | 52.80 | 52.80 | 0.57% | 266,233 |
| Aug 29, 2025 | 53.50 | 53.50 | 52.30 | 52.50 | 52.50 | -0.57% | 219,460 |
| Aug 28, 2025 | 53.10 | 53.50 | 52.70 | 52.80 | 52.80 | -0.94% | 173,318 |
| Aug 27, 2025 | 53.80 | 54.30 | 53.20 | 53.30 | 53.30 | 0.19% | 282,000 |
| Aug 26, 2025 | 53.00 | 53.70 | 52.50 | 53.20 | 53.20 | - | 149,000 |
| Aug 25, 2025 | 53.50 | 53.50 | 52.40 | 53.20 | 53.20 | - | 247,787 |
| Aug 22, 2025 | 53.00 | 54.30 | 52.70 | 53.20 | 53.20 | 0.38% | 116,300 |
| Aug 21, 2025 | 53.60 | 53.70 | 52.50 | 53.00 | 53.00 | -0.19% | 167,851 |
| Aug 20, 2025 | 53.10 | 53.30 | 52.50 | 53.10 | 53.10 | 0.19% | 34,020 |
| Aug 19, 2025 | 53.20 | 53.20 | 52.30 | 53.00 | 53.00 | -0.38% | 229,139 |
| Aug 18, 2025 | 54.20 | 54.20 | 52.90 | 53.20 | 53.20 | -1.66% | 182,455 |
| Aug 15, 2025 | 55.40 | 55.90 | 52.30 | 54.10 | 54.10 | -0.73% | 314,782 |
| Aug 14, 2025 | 54.80 | 54.80 | 54.10 | 54.50 | 54.50 | 0.18% | 166,000 |
| Aug 13, 2025 | 55.10 | 56.70 | 54.10 | 54.40 | 54.40 | -1.45% | 198,245 |
| Aug 12, 2025 | 56.20 | 56.30 | 55.00 | 55.20 | 55.20 | -2.30% | 224,918 |
| Aug 11, 2025 | 57.70 | 57.90 | 56.30 | 56.50 | 56.50 | -2.25% | 159,001 |
| Aug 8, 2025 | 58.20 | 58.20 | 57.00 | 57.80 | 57.80 | -0.17% | 173,640 |
| Aug 7, 2025 | 58.70 | 58.70 | 57.30 | 57.90 | 57.90 | -0.34% | 168,055 |
| Aug 6, 2025 | 58.60 | 58.60 | 57.50 | 58.10 | 58.10 | 0.52% | 216,000 |
| Aug 5, 2025 | 58.50 | 58.50 | 57.30 | 57.80 | 57.80 | - | 139,037 |
| Aug 4, 2025 | 56.10 | 59.60 | 55.70 | 57.80 | 57.80 | 1.76% | 192,250 |
| Aug 1, 2025 | 57.00 | 58.00 | 56.40 | 56.80 | 56.80 | -1.22% | 203,262 |
| Jul 31, 2025 | 57.70 | 58.00 | 56.70 | 57.50 | 57.50 | -0.52% | 138,194 |
| Jul 30, 2025 | 58.30 | 58.30 | 57.20 | 57.80 | 57.80 | -1.03% | 127,068 |
| Jul 29, 2025 | 58.80 | 58.80 | 58.10 | 58.40 | 58.40 | -0.17% | 164,030 |
| Jul 28, 2025 | 59.40 | 59.40 | 58.10 | 58.50 | 58.50 | -0.68% | 168,017 |
| Jul 25, 2025 | 59.40 | 59.40 | 57.50 | 58.90 | 58.90 | -0.34% | 228,187 |
| Jul 24, 2025 | 59.40 | 59.80 | 58.60 | 59.10 | 59.10 | 0.17% | 206,000 |
| Jul 23, 2025 | 59.00 | 59.30 | 58.20 | 59.00 | 59.00 | - | 203,651 |
| Jul 22, 2025 | 59.30 | 59.30 | 58.30 | 59.00 | 59.00 | -0.17% | 213,020 |
| Jul 21, 2025 | 59.40 | 59.60 | 58.30 | 59.10 | 59.10 | 0.51% | 206,773 |
| Jul 18, 2025 | 59.20 | 59.40 | 58.00 | 58.80 | 58.80 | 0.17% | 155,289 |
| Jul 17, 2025 | 58.60 | 58.80 | 57.70 | 58.70 | 58.70 | 1.03% | 236,271 |
| Jul 16, 2025 | 59.50 | 60.40 | 58.10 | 58.10 | 58.10 | -2.35% | 235,410 |
| Jul 15, 2025 | 58.40 | 59.70 | 57.90 | 59.50 | 59.50 | 1.88% | 165,487 |