Inergy Technology Inc. (TPEX:6693)
Taiwan
· Delayed Price · Currency is TWD 137.00
+0.50 (0.37%)
Apr 28, 2026, 1:30 PM CST
Inergy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135.50 | 139.00 | 135.50 | 137.00 | 137.00 | 0.37% | 494,346 |
| Apr 27, 2026 | 145.00 | 146.50 | 135.00 | 136.50 | 136.50 | -5.86% | 1,116,669 |
| Apr 24, 2026 | 147.50 | 148.50 | 139.00 | 145.00 | 145.00 | -1.69% | 1,107,188 |
| Apr 23, 2026 | 158.00 | 168.00 | 141.00 | 147.50 | 147.50 | -5.14% | 2,076,278 |
| Apr 22, 2026 | 156.00 | 156.50 | 152.00 | 155.50 | 155.50 | 0.32% | 888,900 |
| Apr 21, 2026 | 163.50 | 165.00 | 147.00 | 155.00 | 155.00 | -1.59% | 2,559,803 |
| Apr 20, 2026 | 151.00 | 157.50 | 149.50 | 157.50 | 157.50 | 9.76% | 1,537,769 |
| Apr 17, 2026 | 142.00 | 146.50 | 138.00 | 143.50 | 143.50 | 1.41% | 1,212,764 |
| Apr 16, 2026 | 150.00 | 150.00 | 139.00 | 141.50 | 141.50 | -4.71% | 1,187,878 |
| Apr 15, 2026 | 146.50 | 153.00 | 146.00 | 148.50 | 148.50 | 3.48% | 1,061,621 |
| Apr 14, 2026 | 147.50 | 151.00 | 142.50 | 143.50 | 143.50 | -2.71% | 1,381,410 |
| Apr 13, 2026 | 150.00 | 153.00 | 142.00 | 147.50 | 147.50 | 5.73% | 2,597,352 |
| Apr 10, 2026 | 140.00 | 146.00 | 138.00 | 139.50 | 139.50 | 1.09% | 2,010,057 |
| Apr 9, 2026 | 134.50 | 143.00 | 134.50 | 138.00 | 138.00 | 6.15% | 4,075,828 |
| Apr 8, 2026 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 9.70% | 1,352,622 |
| Apr 7, 2026 | 118.50 | 118.50 | 116.00 | 118.50 | 118.50 | 9.72% | 1,183,285 |
| Apr 2, 2026 | 106.50 | 110.50 | 106.50 | 108.00 | 108.00 | 1.89% | 817,722 |
| Apr 1, 2026 | 106.50 | 111.00 | 105.50 | 106.00 | 106.00 | 0.95% | 1,311,265 |
| Mar 31, 2026 | 105.50 | 107.50 | 101.50 | 105.00 | 105.00 | 0.96% | 1,401,573 |
| Mar 30, 2026 | 104.00 | 105.50 | 101.50 | 104.00 | 104.00 | -2.35% | 1,030,670 |
| Mar 27, 2026 | 101.50 | 107.50 | 101.50 | 106.50 | 106.50 | 1.91% | 862,508 |
| Mar 26, 2026 | 105.50 | 106.50 | 101.50 | 104.50 | 104.50 | -0.95% | 940,980 |
| Mar 25, 2026 | 105.00 | 109.50 | 103.50 | 105.50 | 105.50 | 2.93% | 1,407,545 |
| Mar 24, 2026 | 104.00 | 107.50 | 98.60 | 102.50 | 102.50 | 1.49% | 1,938,242 |
| Mar 23, 2026 | 102.00 | 106.50 | 100.00 | 101.00 | 101.00 | -3.81% | 1,725,597 |
| Mar 20, 2026 | 101.50 | 107.00 | 101.50 | 105.00 | 105.00 | 3.96% | 1,502,758 |
| Mar 19, 2026 | 99.60 | 105.00 | 97.40 | 101.00 | 101.00 | -0.98% | 1,657,076 |
| Mar 18, 2026 | 98.80 | 103.00 | 96.40 | 102.00 | 102.00 | 4.08% | 1,999,947 |
| Mar 17, 2026 | 96.90 | 98.60 | 95.70 | 98.00 | 98.00 | 2.08% | 1,218,911 |
| Mar 16, 2026 | 98.60 | 99.80 | 95.60 | 96.00 | 96.00 | -1.84% | 1,549,248 |
| Mar 13, 2026 | 99.90 | 103.00 | 94.80 | 97.80 | 97.80 | -3.17% | 2,955,905 |
| Mar 12, 2026 | 92.10 | 101.00 | 91.60 | 101.00 | 101.00 | 9.66% | 3,148,808 |
| Mar 11, 2026 | 91.00 | 94.40 | 90.00 | 92.10 | 92.10 | 1.77% | 1,692,610 |
| Mar 10, 2026 | 83.90 | 90.80 | 83.40 | 90.50 | 90.50 | 9.56% | 757,978 |
| Mar 9, 2026 | 76.40 | 85.00 | 76.40 | 82.60 | 82.60 | 0.36% | 388,669 |
| 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 |