Inergy Technology, Inc. 6693
TPEX · Taiwan · Electronic Technology
TWD 206.00-6.50 (-3.06%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 206.00 | -3.06% | TWD 213.50 | TWD 214.00 | TWD 205.00 | 1.49M |
| 2026-10-01 | TWD 212.50 | +0.47% | TWD 210.00 | TWD 219.50 | TWD 205.00 | 1.92M |
| 2026-09-30 | TWD 211.50 | -2.98% | TWD 222.50 | TWD 223.50 | TWD 210.00 | 2.97M |
| 2026-09-29 | TWD 218.00 | +4.06% | TWD 206.50 | TWD 220.50 | TWD 203.50 | 3.86M |
| 2026-09-24 | TWD 209.50 | +6.35% | TWD 201.50 | TWD 212.50 | TWD 194.00 | 7.53M |
| 2026-09-23 | TWD 197.00 | +9.75% | TWD 180.00 | TWD 197.00 | TWD 180.00 | 2.91M |
| 2026-09-22 | TWD 179.50 | +0.84% | TWD 180.50 | TWD 184.00 | TWD 179.00 | 571.24K |
| 2026-09-21 | TWD 178.00 | -3.00% | TWD 182.00 | TWD 183.00 | TWD 176.50 | 705.21K |
| 2026-09-18 | TWD 183.50 | +1.66% | TWD 183.00 | TWD 186.50 | TWD 180.50 | 899.14K |
| 2026-09-17 | TWD 180.50 | -1.90% | TWD 184.00 | TWD 188.50 | TWD 180.50 | 1.28M |
| 2026-09-16 | TWD 184.00 | +6.05% | TWD 173.50 | TWD 189.00 | TWD 173.00 | 1.49M |
| 2026-09-15 | TWD 173.50 | -3.07% | TWD 178.00 | TWD 181.50 | TWD 173.50 | 780.11K |
| 2026-09-14 | TWD 179.00 | +5.92% | TWD 163.00 | TWD 184.00 | TWD 163.00 | 1.42M |
| 2026-09-11 | TWD 169.00 | -5.32% | TWD 173.50 | TWD 177.00 | TWD 169.00 | 978.01K |
| 2026-09-10 | TWD 178.50 | -1.92% | TWD 181.50 | TWD 182.50 | TWD 177.00 | 834.06K |
| 2026-09-09 | TWD 182.00 | -2.93% | TWD 185.50 | TWD 187.50 | TWD 181.00 | 960.25K |
| 2026-09-08 | TWD 187.50 | +1.63% | TWD 185.50 | TWD 189.00 | TWD 176.00 | 1.60M |
| 2026-09-07 | TWD 184.50 | +1.65% | TWD 189.50 | TWD 196.50 | TWD 183.00 | 2.39M |
| 2026-09-04 | TWD 181.50 | +1.68% | TWD 183.50 | TWD 189.50 | TWD 174.50 | 2.03M |
| 2026-09-03 | TWD 178.50 | +3.18% | TWD 175.50 | TWD 187.00 | TWD 175.50 | 2.41M |
| 2026-09-02 | TWD 173.00 | -5.72% | TWD 180.00 | TWD 180.00 | TWD 173.00 | 1.17M |
| 2026-09-01 | TWD 183.50 | +3.97% | TWD 179.50 | TWD 186.50 | TWD 176.50 | 1.41M |
| 2026-08-31 | TWD 176.50 | -1.12% | TWD 175.50 | TWD 179.00 | TWD 170.50 | 938.30K |
| 2026-08-28 | TWD 178.50 | +6.89% | TWD 170.00 | TWD 183.50 | TWD 170.00 | 2.11M |
| 2026-08-27 | TWD 167.00 | -0.60% | TWD 167.00 | TWD 172.00 | TWD 163.50 | 516.22K |
| 2026-08-26 | TWD 168.00 | +1.51% | TWD 166.00 | TWD 169.00 | TWD 164.00 | 569.08K |
| 2026-08-25 | TWD 165.50 | +2.80% | TWD 161.00 | TWD 166.00 | TWD 159.50 | 403.45K |
| 2026-08-24 | TWD 161.00 | -1.53% | TWD 163.50 | TWD 170.50 | TWD 161.00 | 474.24K |
| 2026-08-21 | TWD 163.50 | -3.25% | TWD 166.00 | TWD 169.00 | TWD 162.00 | 648.45K |
| 2026-08-20 | TWD 169.00 | -2.87% | TWD 174.50 | TWD 177.50 | TWD 164.50 | 946.11K |
| 2026-08-19 | TWD 174.00 | +0.87% | TWD 168.00 | TWD 187.50 | TWD 167.00 | 1.14M |
| 2026-08-18 | TWD 172.50 | -4.70% | TWD 183.00 | TWD 187.00 | TWD 169.50 | 833.03K |
| 2026-08-17 | TWD 181.00 | -3.47% | TWD 186.00 | TWD 188.00 | TWD 178.50 | 720.67K |
| 2026-08-14 | TWD 187.50 | +1.35% | TWD 190.00 | TWD 190.50 | TWD 182.50 | 844.00K |
| 2026-08-13 | TWD 185.00 | +0.27% | TWD 185.00 | TWD 197.00 | TWD 184.50 | 1.42M |
| 2026-08-12 | TWD 184.50 | +6.34% | TWD 177.00 | TWD 190.00 | TWD 176.50 | 996.01K |
| 2026-08-11 | TWD 173.50 | -5.71% | TWD 183.00 | TWD 183.00 | TWD 170.00 | 1.09M |
| 2026-08-10 | TWD 184.00 | -0.81% | TWD 198.50 | TWD 200.50 | TWD 183.00 | 3.05M |
| 2026-08-07 | TWD 185.50 | +9.76% | TWD 171.00 | TWD 185.50 | TWD 168.50 | 602.03K |
| 2026-08-06 | TWD 169.00 | -0.88% | TWD 175.00 | TWD 175.00 | TWD 163.50 | 762.26K |
| 2026-08-05 | TWD 170.50 | +4.60% | TWD 177.50 | TWD 178.00 | TWD 167.50 | 701.08K |
| 2026-08-04 | TWD 163.00 | +3.82% | TWD 156.00 | TWD 163.50 | TWD 153.00 | 374.10K |
| 2026-08-03 | TWD 157.00 | +4.67% | TWD 152.00 | TWD 161.00 | TWD 152.00 | 692.16K |
| 2026-07-31 | TWD 150.00 | +9.89% | TWD 150.00 | TWD 150.00 | TWD 150.00 | 144.00K |
| 2026-07-30 | TWD 136.50 | -3.87% | TWD 142.00 | TWD 149.50 | TWD 134.50 | 860.43K |
| 2026-07-29 | TWD 142.00 | -8.68% | TWD 156.00 | TWD 157.00 | TWD 140.00 | 1.06M |
| 2026-07-28 | TWD 155.50 | -9.86% | TWD 161.50 | TWD 166.00 | TWD 155.50 | 816.22K |
| 2026-07-27 | TWD 172.50 | -5.74% | TWD 179.00 | TWD 181.50 | TWD 168.00 | 741.00K |
| 2026-07-24 | TWD 183.00 | -6.63% | TWD 193.00 | TWD 195.00 | TWD 182.50 | 398.05K |
| 2026-07-23 | TWD 196.00 | +1.29% | TWD 194.50 | TWD 197.00 | TWD 190.00 | 562.29K |
| 2026-07-22 | TWD 193.50 | +4.31% | TWD 191.50 | TWD 198.00 | TWD 187.00 | 960.01K |
| 2026-07-21 | TWD 185.50 | +3.34% | TWD 186.00 | TWD 188.50 | TWD 173.00 | 816.21K |
| 2026-07-20 | TWD 179.50 | -6.02% | TWD 187.50 | TWD 188.50 | TWD 172.00 | 1.67M |
| 2026-07-17 | TWD 191.00 | -9.91% | TWD 201.00 | TWD 208.00 | TWD 191.00 | 1.22M |
| 2026-07-16 | TWD 212.00 | -2.30% | TWD 217.50 | TWD 217.50 | TWD 207.50 | 471.01K |
| 2026-07-15 | TWD 217.00 | -0.69% | TWD 222.00 | TWD 223.00 | TWD 212.00 | 582.12K |
| 2026-07-14 | TWD 218.50 | -6.02% | TWD 228.00 | TWD 234.00 | TWD 209.50 | 1.73M |
| 2026-07-13 | TWD 232.50 | -1.69% | TWD 240.00 | TWD 240.50 | TWD 222.00 | 1.22M |
| 2026-07-10 | TWD 236.50 | 0.00% | TWD 236.50 | TWD 236.50 | TWD 236.50 | 0 |
| 2026-07-09 | TWD 236.50 | -3.07% | TWD 244.00 | TWD 257.00 | TWD 224.50 | 1.12M |
| 2026-07-08 | TWD 244.00 | -2.01% | TWD 248.00 | TWD 256.50 | TWD 236.00 | 1.20M |
| 2026-07-07 | TWD 249.00 | -9.95% | TWD 263.00 | TWD 280.00 | TWD 249.00 | 1.08M |
| 2026-07-06 | TWD 276.50 | +9.94% | TWD 255.00 | TWD 276.50 | TWD 255.00 | 920.00K |
| 2026-07-03 | TWD 251.50 | -1.37% | TWD 249.00 | TWD 260.00 | TWD 247.50 | 595.13K |
| 2026-07-02 | TWD 255.00 | +9.91% | TWD 231.00 | TWD 255.00 | TWD 231.00 | 942.98K |
| 2026-07-01 | TWD 232.00 | -1.07% | TWD 239.50 | TWD 249.00 | TWD 228.00 | 557.21K |
| 2026-06-30 | TWD 234.50 | +6.59% | TWD 230.00 | TWD 235.50 | TWD 224.00 | 595.03K |
| 2026-06-29 | TWD 220.00 | -0.45% | TWD 220.00 | TWD 229.00 | TWD 214.50 | 410.14K |
| 2026-06-26 | TWD 221.00 | -9.43% | TWD 243.00 | TWD 244.00 | TWD 220.50 | 1.04M |
| 2026-06-25 | TWD 244.00 | -2.79% | TWD 262.00 | TWD 262.00 | TWD 238.00 | 835.06K |
| 2026-06-24 | TWD 251.00 | +6.13% | TWD 226.50 | TWD 252.00 | TWD 224.50 | 1.00M |
| 2026-06-23 | TWD 236.50 | 0.00% | TWD 246.00 | TWD 258.50 | TWD 231.00 | 4.91M |
| 2026-06-22 | TWD 236.50 | +10.00% | TWD 236.50 | TWD 236.50 | TWD 233.00 | 1.18M |
| 2026-06-18 | TWD 215.00 | +9.97% | TWD 210.00 | TWD 215.00 | TWD 209.00 | 1.06M |
| 2026-06-17 | TWD 195.50 | +9.83% | TWD 184.00 | TWD 195.50 | TWD 183.50 | 2.87M |
| 2026-06-16 | TWD 178.00 | -4.04% | TWD 189.50 | TWD 197.00 | TWD 175.00 | 3.76M |
| 2026-06-15 | TWD 185.50 | +9.76% | TWD 173.00 | TWD 185.50 | TWD 170.50 | 4.01M |
| 2026-06-12 | TWD 169.00 | +9.03% | TWD 159.50 | TWD 170.50 | TWD 154.50 | 1.98M |
| 2026-06-11 | TWD 155.00 | -3.43% | TWD 157.00 | TWD 161.00 | TWD 150.00 | 1.69M |
| 2026-06-10 | TWD 160.50 | -8.29% | TWD 174.00 | TWD 180.00 | TWD 160.50 | 3.29M |
| 2026-06-09 | TWD 175.00 | +6.06% | TWD 167.00 | TWD 177.00 | TWD 160.50 | 4.26M |
| 2026-06-08 | TWD 165.00 | +4.43% | TWD 145.00 | TWD 169.00 | TWD 143.50 | 2.96M |
| 2026-06-05 | TWD 158.00 | +0.64% | TWD 155.00 | TWD 165.50 | TWD 144.50 | 2.21M |
| 2026-06-04 | TWD 157.00 | +1.95% | TWD 155.50 | TWD 157.00 | TWD 150.50 | 1.00M |
| 2026-06-03 | TWD 154.00 | +4.05% | TWD 150.00 | TWD 155.50 | TWD 150.00 | 1.01M |
| 2026-06-02 | TWD 148.00 | -2.63% | TWD 153.50 | TWD 153.50 | TWD 145.00 | 999.50K |
| 2026-06-01 | TWD 152.00 | +2.36% | TWD 150.00 | TWD 153.00 | TWD 148.00 | 826.80K |
| 2026-05-29 | TWD 148.50 | -1.00% | TWD 153.50 | TWD 153.50 | TWD 147.00 | 867.00K |
| 2026-05-28 | TWD 150.00 | -0.66% | TWD 152.50 | TWD 157.50 | TWD 148.50 | 1.51M |
| 2026-05-27 | TWD 151.00 | -4.13% | TWD 161.50 | TWD 161.50 | TWD 148.00 | 2.01M |