Ina Energy Corporation (TPEX:6987)
Taiwan
· Delayed Price · Currency is TWD 21.75
-0.25 (-1.14%)
At close: Dec 4, 2025
Ina Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.30 | 21.35 | 20.10 | 21.25 | 21.25 | -2.30% | 97,653 |
| Dec 4, 2025 | 21.95 | 21.95 | 21.50 | 21.75 | 21.75 | -1.14% | 15,201 |
| Dec 3, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | 1.62% | 25,503 |
| Dec 2, 2025 | 22.00 | 22.10 | 21.60 | 21.65 | 21.65 | -2.91% | 50,967 |
| Dec 1, 2025 | 22.60 | 23.00 | 22.00 | 22.30 | 22.30 | -0.89% | 64,510 |
| Nov 28, 2025 | 22.35 | 22.70 | 21.60 | 22.50 | 22.50 | 0.90% | 169,050 |
| Nov 27, 2025 | 20.65 | 22.40 | 20.60 | 22.30 | 22.30 | 7.99% | 100,101 |
| Nov 26, 2025 | 20.70 | 20.90 | 20.40 | 20.65 | 20.65 | 1.23% | 92,151 |
| Nov 25, 2025 | 21.20 | 21.30 | 20.40 | 20.40 | 20.40 | -3.77% | 84,284 |
| Nov 24, 2025 | 21.30 | 21.35 | 21.00 | 21.20 | 21.20 | -0.47% | 20,242 |
| Nov 21, 2025 | 21.55 | 21.55 | 21.20 | 21.30 | 21.30 | -1.16% | 23,485 |
| Nov 20, 2025 | 21.70 | 21.75 | 21.30 | 21.55 | 21.55 | -1.82% | 56,422 |
| Nov 19, 2025 | 22.25 | 22.25 | 21.85 | 21.95 | 21.95 | -1.57% | 59,167 |
| Nov 18, 2025 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -3.04% | 20,417 |
| Nov 17, 2025 | 23.45 | 23.45 | 22.40 | 23.00 | 23.00 | -2.13% | 108,987 |
| Nov 14, 2025 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | -4.47% | 73,550 |
| Nov 13, 2025 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | 0.20% | 63,400 |
| Nov 12, 2025 | 24.60 | 24.85 | 24.55 | 24.55 | 24.55 | -0.61% | 38,700 |
| Nov 11, 2025 | 25.00 | 25.05 | 24.60 | 24.70 | 24.70 | -1.00% | 101,850 |
| Nov 10, 2025 | 25.00 | 25.30 | 24.90 | 24.95 | 24.95 | -0.60% | 79,850 |
| Nov 7, 2025 | 24.20 | 26.00 | 24.10 | 25.10 | 25.10 | 3.93% | 198,941 |
| Nov 6, 2025 | 23.55 | 24.20 | 23.40 | 24.15 | 24.15 | 4.09% | 85,901 |
| Nov 5, 2025 | 23.70 | 23.75 | 22.80 | 23.20 | 23.20 | -2.73% | 95,410 |
| Nov 4, 2025 | 23.80 | 23.85 | 23.75 | 23.85 | 23.85 | -0.21% | 19,100 |
| Nov 3, 2025 | 23.60 | 23.95 | 23.60 | 23.90 | 23.90 | 1.06% | 36,600 |
| Oct 31, 2025 | 23.75 | 23.95 | 23.65 | 23.65 | 23.65 | 0.64% | 56,900 |
| Oct 30, 2025 | 23.85 | 24.30 | 23.25 | 23.50 | 23.50 | -2.08% | 297,201 |
| Oct 29, 2025 | 26.70 | 26.70 | 23.70 | 24.00 | 24.00 | -10.28% | 256,750 |
| Oct 28, 2025 | 28.10 | 28.10 | 26.55 | 26.75 | 26.75 | -5.48% | 137,058 |
| Oct 27, 2025 | 28.50 | 28.50 | 28.10 | 28.30 | 28.30 | 0.35% | 28,010 |
| Oct 23, 2025 | 29.10 | 29.10 | 28.20 | 28.20 | 28.20 | -2.76% | 87,517 |
| Oct 22, 2025 | 29.00 | 29.05 | 28.90 | 29.00 | 29.00 | -0.34% | 17,612 |
| Oct 21, 2025 | 29.45 | 29.45 | 28.90 | 29.10 | 29.10 | -0.85% | 28,030 |
| Oct 20, 2025 | 29.50 | 29.50 | 29.00 | 29.35 | 29.35 | - | 12,400 |
| Oct 17, 2025 | 29.35 | 29.40 | 29.25 | 29.35 | 29.35 | -1.01% | 25,610 |
| Oct 16, 2025 | 29.85 | 29.85 | 29.40 | 29.65 | 29.65 | -0.67% | 47,084 |
| Oct 15, 2025 | 29.90 | 29.90 | 29.60 | 29.85 | 29.85 | -0.17% | 7,369 |
| Oct 14, 2025 | 29.80 | 30.00 | 29.80 | 29.90 | 29.90 | -0.50% | 18,000 |
| Oct 13, 2025 | 30.00 | 30.10 | 29.95 | 30.05 | 30.05 | 0.50% | 19,002 |
| Oct 9, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 6,000 |
| Oct 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | 7,500 |
| Oct 7, 2025 | 30.25 | 30.25 | 30.15 | 30.25 | 30.25 | -0.49% | 9,000 |
| Oct 3, 2025 | 30.65 | 30.65 | 30.00 | 30.40 | 30.40 | -0.82% | 24,571 |
| Oct 2, 2025 | 30.85 | 31.15 | 30.50 | 30.65 | 30.65 | -1.45% | 35,500 |
| Oct 1, 2025 | 30.90 | 31.20 | 30.90 | 31.10 | 31.10 | -0.64% | 9,187 |
| Sep 30, 2025 | 31.35 | 31.60 | 30.90 | 31.30 | 31.30 | -0.63% | 44,103 |
| Sep 26, 2025 | 31.50 | 32.15 | 31.00 | 31.50 | 31.50 | -2.02% | 105,677 |
| Sep 25, 2025 | 29.35 | 32.20 | 29.30 | 32.15 | 32.15 | 9.73% | 110,204 |
| Sep 24, 2025 | 28.95 | 29.30 | 28.90 | 29.30 | 29.30 | 0.69% | 20,028 |
| Sep 23, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | -0.17% | 4,310 |
| Sep 22, 2025 | 28.50 | 29.15 | 28.50 | 29.15 | 29.15 | 0.17% | 35,248 |
| Sep 19, 2025 | 29.55 | 29.55 | 28.95 | 29.10 | 29.10 | -2.35% | 99,447 |
| Sep 18, 2025 | 30.15 | 30.15 | 29.45 | 29.80 | 29.80 | -1.00% | 87,395 |
| Sep 17, 2025 | 30.45 | 30.45 | 29.90 | 30.10 | 30.10 | -1.31% | 10,291 |
| Sep 16, 2025 | 30.50 | 30.60 | 30.30 | 30.50 | 30.50 | -0.49% | 20,358 |
| Sep 15, 2025 | 30.70 | 30.75 | 30.40 | 30.65 | 30.65 | -0.97% | 43,500 |
| Sep 12, 2025 | 30.80 | 30.95 | 30.50 | 30.95 | 30.95 | - | 29,126 |
| Sep 11, 2025 | 31.25 | 31.25 | 30.80 | 30.95 | 30.95 | -0.16% | 45,158 |
| Sep 10, 2025 | 30.90 | 31.30 | 30.80 | 31.00 | 31.00 | -1.90% | 71,445 |
| Sep 9, 2025 | 31.80 | 32.40 | 30.95 | 31.60 | 31.60 | -2.17% | 38,783 |
| Sep 8, 2025 | 31.40 | 32.30 | 31.10 | 32.30 | 32.30 | 1.73% | 90,123 |
| Sep 5, 2025 | 32.15 | 32.15 | 31.50 | 31.75 | 31.75 | -0.94% | 37,359 |
| Sep 4, 2025 | 32.00 | 32.05 | 31.65 | 32.05 | 32.05 | -0.77% | 40,010 |
| Sep 3, 2025 | 32.05 | 32.35 | 32.00 | 32.30 | 32.30 | -0.62% | 22,110 |
| Sep 2, 2025 | 31.85 | 32.50 | 31.85 | 32.50 | 32.50 | 0.62% | 21,000 |
| Sep 1, 2025 | 32.30 | 32.50 | 31.70 | 32.30 | 32.30 | -0.15% | 34,730 |
| Aug 29, 2025 | 33.00 | 33.00 | 31.65 | 32.35 | 32.35 | -1.97% | 142,394 |
| Aug 28, 2025 | 33.30 | 33.35 | 32.80 | 33.00 | 33.00 | -1.79% | 88,435 |
| Aug 27, 2025 | 33.50 | 33.60 | 33.25 | 33.60 | 33.60 | -0.44% | 30,156 |
| Aug 26, 2025 | 33.80 | 33.80 | 33.65 | 33.75 | 33.75 | -0.44% | 44,194 |
| Aug 25, 2025 | 34.00 | 34.10 | 33.70 | 33.90 | 33.90 | -0.73% | 30,800 |
| Aug 22, 2025 | 33.90 | 34.15 | 33.85 | 34.15 | 34.15 | -0.29% | 58,482 |
| Aug 21, 2025 | 34.30 | 34.45 | 34.00 | 34.25 | 34.25 | -0.72% | 57,191 |
| Aug 20, 2025 | 34.95 | 34.95 | 34.40 | 34.50 | 34.50 | -1.15% | 36,000 |
| Aug 19, 2025 | 35.00 | 35.15 | 34.80 | 34.90 | 34.90 | -0.57% | 52,001 |
| Aug 18, 2025 | 35.45 | 35.45 | 34.90 | 35.10 | 35.10 | -0.57% | 56,036 |
| Aug 15, 2025 | 35.00 | 35.50 | 34.95 | 35.30 | 35.30 | 0.14% | 32,010 |
| Aug 14, 2025 | 36.05 | 36.20 | 35.15 | 35.25 | 35.25 | -2.89% | 113,367 |
| Aug 13, 2025 | 36.90 | 37.20 | 36.05 | 36.30 | 36.30 | -1.63% | 122,000 |
| Aug 12, 2025 | 37.20 | 37.40 | 36.80 | 36.90 | 36.90 | -2.51% | 87,700 |
| Aug 11, 2025 | 37.45 | 37.85 | 37.00 | 37.85 | 37.85 | 0.93% | 77,216 |
| Aug 8, 2025 | 37.50 | 37.80 | 37.35 | 37.50 | 37.50 | - | 16,631 |
| Aug 7, 2025 | 38.45 | 38.50 | 37.50 | 37.50 | 37.50 | -2.09% | 79,031 |
| Aug 6, 2025 | 36.55 | 38.45 | 36.55 | 38.30 | 38.30 | 5.08% | 87,403 |
| Aug 5, 2025 | 36.25 | 36.50 | 36.15 | 36.45 | 36.45 | 0.14% | 42,910 |
| Aug 4, 2025 | 36.50 | 36.65 | 36.00 | 36.40 | 36.40 | -1.09% | 77,400 |
| Aug 1, 2025 | 37.15 | 37.15 | 36.60 | 36.80 | 36.80 | -0.94% | 42,010 |
| Jul 31, 2025 | 37.10 | 37.25 | 37.05 | 37.15 | 37.15 | -0.40% | 14,110 |
| Jul 30, 2025 | 37.60 | 37.60 | 37.15 | 37.30 | 37.30 | -1.84% | 61,610 |
| Jul 29, 2025 | 38.00 | 38.15 | 37.60 | 38.00 | 38.00 | -0.78% | 18,100 |
| Jul 28, 2025 | 38.75 | 38.75 | 38.00 | 38.30 | 38.30 | -1.42% | 75,110 |
| Jul 25, 2025 | 39.40 | 39.40 | 38.85 | 38.85 | 38.85 | -1.89% | 26,100 |
| Jul 24, 2025 | 39.45 | 39.80 | 39.45 | 39.60 | 39.60 | - | 13,491 |
| Jul 23, 2025 | 39.45 | 40.05 | 39.30 | 39.60 | 39.60 | 1.02% | 87,050 |
| Jul 22, 2025 | 39.15 | 39.65 | 38.40 | 39.20 | 39.20 | 0.90% | 101,290 |
| Jul 21, 2025 | 40.50 | 40.50 | 38.85 | 38.85 | 38.85 | -3.84% | 175,300 |
| Jul 18, 2025 | 41.55 | 41.70 | 40.00 | 40.40 | 40.40 | -3.23% | 172,490 |
| Jul 17, 2025 | 41.70 | 41.90 | 41.40 | 41.75 | 41.75 | 0.12% | 79,835 |
| Jul 16, 2025 | 42.00 | 42.15 | 41.10 | 41.70 | 41.70 | -0.71% | 143,835 |
| Jul 15, 2025 | 40.55 | 42.25 | 40.55 | 42.00 | 42.00 | 2.44% | 365,597 |