Skip to main content
Ina Energy Corporation (TPEX:6987)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.30
-0.60 (-2.87%)
At close: Apr 28, 2026

Ina Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9020.9020.0020.3020.30-2.87%185,551
Apr 27, 202620.7020.9019.9520.9020.900.48%136,605
Apr 24, 202621.6521.8020.7020.8020.80-4.15%133,882
Apr 23, 202621.9521.9521.1021.7021.70-1.14%188,776
Apr 22, 202622.4023.0021.7021.9521.95-3.30%441,381
Apr 21, 202623.1524.1021.9022.7022.70-1.52%648,157
Apr 20, 202619.7023.1019.6023.0523.0517.01%970,298
Apr 17, 202620.0020.0019.4019.7019.70-0.51%108,501
Apr 16, 202619.4019.9019.4019.8019.802.59%93,301
Apr 15, 202619.8519.9519.0019.3019.30-2.03%175,512
Apr 14, 202619.7519.9519.7019.7019.70-0.51%71,840
Apr 13, 202619.8519.9519.7019.8019.80-1.00%63,100
Apr 10, 202620.1020.1019.6520.0020.000.76%129,000
Apr 9, 202619.9020.0519.7019.8519.85-1.24%100,770
Apr 8, 202620.0520.3019.9020.1020.10-83,104
Apr 7, 202620.0020.2020.0020.1020.100.25%25,000
Apr 2, 202620.2020.2019.9020.0520.05-0.25%34,996
Apr 1, 202620.0020.4020.0020.1020.101.52%80,153
Mar 31, 202620.2520.5019.8019.8019.80-3.18%40,015
Mar 30, 202620.2520.5520.2020.4520.45-0.24%11,005
Mar 27, 202620.2520.6020.2520.5020.501.23%22,022
Mar 26, 202620.3020.4520.2520.2520.25-0.98%16,006
Mar 25, 202620.6520.7020.2020.4520.45-0.97%81,705
Mar 24, 202621.0021.0020.3520.6520.65-1.67%61,648
Mar 23, 202621.1021.1020.9021.0021.00-0.24%67,525
Mar 20, 202621.6021.6020.9021.0521.05-1.64%70,386
Mar 19, 202621.5522.0021.3521.4021.40-51,789
Mar 18, 202621.0021.5021.0021.4021.401.42%88,702
Mar 17, 202620.8521.3020.8521.1021.101.44%54,002
Mar 16, 202621.1021.2020.6520.8020.800.24%28,101
Mar 13, 202620.4521.0520.4020.7520.75-0.95%26,506
Mar 12, 202621.1521.3020.5520.9520.95-0.95%37,105
Mar 11, 202620.6521.7520.6521.1521.152.67%64,405
Mar 10, 202620.7020.9020.4520.6020.60-0.48%44,991
Mar 9, 202620.5020.7019.9520.7020.700.73%75,151
Mar 6, 202620.8020.8020.5020.5520.55-2.14%54,316
Mar 5, 202621.0021.1020.7021.0021.000.48%65,656
Mar 4, 202621.0021.1020.8520.9020.90-3.24%119,500
Mar 3, 202622.0022.0021.0021.6021.60-1.82%88,850
Mar 2, 202622.3522.3521.7022.0022.00-2.22%138,789
Feb 26, 202619.2022.6019.2022.5022.5016.58%289,100
Feb 25, 202619.9519.9519.0019.3019.30-3.02%322,731
Feb 24, 202619.7020.0019.5519.9019.900.51%68,405
Feb 23, 202620.3020.6519.0019.8019.80-2.70%435,569
Feb 11, 202620.5020.6520.1020.3520.35-0.49%132,114
Feb 10, 202620.6020.7020.4020.4520.45-0.49%63,000
Feb 9, 202620.9020.9520.4020.5520.55-1.67%82,440
Feb 6, 202620.2020.9020.2020.9020.901.95%7,000
Feb 5, 202620.7020.8020.2020.5020.50-0.97%139,402
Feb 4, 202620.7520.9520.4020.7020.70-0.96%75,490
Feb 3, 202621.5021.6020.4020.9020.90-3.91%86,956
Feb 2, 202621.6521.7521.5021.7521.750.46%15,001
Jan 30, 202621.7021.8021.6521.6521.65-1.37%18,700
Jan 29, 202621.9022.2021.8021.9521.95-0.68%10,400
Jan 28, 202622.4522.4522.0022.1022.10-1.56%32,845
Jan 27, 202623.1523.2522.0022.4522.45-2.60%97,982
Jan 26, 202622.9023.2022.9023.0523.050.66%108,801
Jan 23, 202622.3022.9022.1522.9022.902.69%40,700
Jan 22, 202622.1522.3521.9022.3022.300.22%43,023
Jan 21, 202622.9022.9021.9522.2522.25-2.63%66,307
Jan 20, 202623.8024.2022.1522.8522.85-5.58%147,823
Jan 19, 202621.1024.6021.1024.2024.2014.96%265,152
Jan 16, 202620.8021.0520.6021.0521.052.18%78,554
Jan 15, 202620.6020.6520.4520.6020.60-46,252
Jan 14, 202620.8020.8020.5520.6020.60-0.96%30,000
Jan 13, 202620.4020.8020.4020.8020.800.73%47,001
Jan 12, 202620.7020.7020.4520.6520.650.98%23,053
Jan 9, 202621.0521.0520.4520.4520.45-3.31%108,500
Jan 8, 202621.2021.2521.0021.1521.15-0.24%69,400
Jan 7, 202621.3021.3021.0521.2021.20-0.47%11,601
Jan 6, 202621.2521.4021.1521.3021.30-38,500
Jan 5, 202621.9021.9021.0521.3021.30-2.52%65,101
Jan 2, 202621.6022.5021.6021.8521.852.10%78,604
Dec 31, 202520.8021.6020.5521.4021.403.38%85,000
Dec 30, 202520.8020.8020.5020.7020.70-49,201
Dec 29, 202520.6520.7020.5020.7020.700.24%43,852
Dec 26, 202520.6020.6520.4520.6520.650.49%24,001
Dec 24, 202520.6020.6020.4520.5520.55-0.24%44,500
Dec 23, 202520.7020.7020.4520.6020.60-0.48%65,001
Dec 22, 202520.6520.7020.4020.7020.700.49%44,001
Dec 19, 202520.5020.6020.3520.6020.60-0.48%40,400
Dec 18, 202520.5020.7020.5020.7020.700.73%14,701
Dec 17, 202520.6020.6020.3020.5520.55-0.48%52,524
Dec 16, 202520.9020.9020.6520.6520.65-1.67%20,200
Dec 15, 202520.9521.0020.9521.0021.00-0.94%5,100
Dec 12, 202521.1021.2021.0021.2021.20-0.24%41,761
Dec 11, 202521.3021.6521.0521.2521.250.24%29,501
Dec 10, 202521.2021.3021.0021.2021.20-41,700
Dec 9, 202521.0021.2521.0021.2021.20-0.47%44,701
Dec 8, 202520.9021.6520.9021.3021.300.24%89,701
Dec 5, 202521.3021.3520.1021.2521.25-2.30%97,653
Dec 4, 202521.9521.9521.5021.7521.75-1.14%15,201
Dec 3, 202521.8022.0021.7022.0022.001.62%25,503
Dec 2, 202522.0022.1021.6021.6521.65-2.91%50,967
Dec 1, 202522.6023.0022.0022.3022.30-0.89%64,510
Nov 28, 202522.3522.7021.6022.5022.500.90%169,050
Nov 27, 202520.6522.4020.6022.3022.307.99%100,101
Nov 26, 202520.7020.9020.4020.6520.651.23%92,151
Nov 25, 202521.2021.3020.4020.4020.40-3.77%84,284
Nov 24, 202521.3021.3521.0021.2021.20-0.47%20,242