Ina Energy Corporation 6987
TPEX · Taiwan · Industrial Services
TWD 22.50+0.15 (+0.67%)
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 22.50 | +0.67% | TWD 22.35 | TWD 22.80 | TWD 22.35 | 167.27K |
| 2026-10-01 | TWD 22.35 | -0.45% | TWD 22.50 | TWD 22.60 | TWD 22.35 | 107.81K |
| 2026-09-30 | TWD 22.45 | +3.70% | TWD 21.90 | TWD 22.50 | TWD 21.80 | 184.41K |
| 2026-09-29 | TWD 21.65 | +0.93% | TWD 21.45 | TWD 21.75 | TWD 21.45 | 142.20K |
| 2026-09-24 | TWD 21.45 | +1.42% | TWD 21.30 | TWD 21.50 | TWD 21.20 | 175.15K |
| 2026-09-23 | TWD 21.15 | +0.48% | TWD 21.20 | TWD 21.40 | TWD 21.15 | 170.50K |
| 2026-09-22 | TWD 21.05 | +0.96% | TWD 21.00 | TWD 21.30 | TWD 20.95 | 126.00K |
| 2026-09-21 | TWD 20.85 | +0.72% | TWD 20.70 | TWD 21.10 | TWD 20.70 | 194.51K |
| 2026-09-18 | TWD 20.70 | +0.98% | TWD 20.60 | TWD 21.10 | TWD 20.60 | 132.45K |
| 2026-09-17 | TWD 20.50 | +2.24% | TWD 20.20 | TWD 20.60 | TWD 20.15 | 121.50K |
| 2026-09-16 | TWD 20.05 | +0.50% | TWD 20.15 | TWD 20.20 | TWD 20.05 | 115.00K |
| 2026-09-15 | TWD 19.95 | -0.50% | TWD 20.00 | TWD 20.10 | TWD 19.95 | 89.00K |
| 2026-09-14 | TWD 20.05 | 0.00% | TWD 19.95 | TWD 20.15 | TWD 19.95 | 63.05K |
| 2026-09-11 | TWD 20.05 | +0.25% | TWD 20.00 | TWD 20.05 | TWD 19.90 | 73.00K |
| 2026-09-10 | TWD 20.00 | -0.50% | TWD 20.00 | TWD 20.15 | TWD 19.90 | 89.60K |
| 2026-09-09 | TWD 20.10 | +0.50% | TWD 20.00 | TWD 20.20 | TWD 19.95 | 154.00K |
| 2026-09-08 | TWD 20.00 | +0.76% | TWD 20.00 | TWD 20.10 | TWD 19.90 | 57.00K |
| 2026-09-07 | TWD 19.85 | +1.79% | TWD 19.60 | TWD 19.90 | TWD 19.50 | 209.03K |
| 2026-09-04 | TWD 19.50 | -1.52% | TWD 20.00 | TWD 20.00 | TWD 19.15 | 503.07K |
| 2026-09-03 | TWD 19.80 | -1.74% | TWD 20.05 | TWD 20.10 | TWD 19.70 | 235.00K |
| 2026-09-02 | TWD 20.15 | -0.74% | TWD 20.00 | TWD 20.40 | TWD 19.90 | 215.20K |
| 2026-09-01 | TWD 20.30 | -0.73% | TWD 20.50 | TWD 21.00 | TWD 20.00 | 167.40K |
| 2026-08-31 | TWD 20.45 | +1.74% | TWD 20.55 | TWD 20.55 | TWD 20.10 | 39.00K |
| 2026-08-28 | TWD 20.10 | 0.00% | TWD 20.15 | TWD 20.20 | TWD 20.00 | 31.70K |
| 2026-08-27 | TWD 20.10 | +0.75% | TWD 19.90 | TWD 20.15 | TWD 19.90 | 117.00K |
| 2026-08-26 | TWD 19.95 | -2.68% | TWD 20.30 | TWD 20.60 | TWD 19.90 | 395.13K |
| 2026-08-25 | TWD 20.50 | -0.49% | TWD 20.50 | TWD 21.00 | TWD 20.40 | 168.88K |
| 2026-08-24 | TWD 20.60 | +12.26% | TWD 19.10 | TWD 21.75 | TWD 19.10 | 388.07K |
| 2026-08-21 | TWD 18.35 | -1.08% | TWD 18.15 | TWD 18.55 | TWD 18.15 | 68.04K |
| 2026-08-20 | TWD 18.55 | +0.54% | TWD 18.50 | TWD 18.55 | TWD 18.15 | 23.11K |
| 2026-08-19 | TWD 18.45 | +0.27% | TWD 18.40 | TWD 18.50 | TWD 18.10 | 51.26K |
| 2026-08-18 | TWD 18.40 | +0.55% | TWD 18.35 | TWD 18.45 | TWD 18.10 | 128.06K |
| 2026-08-17 | TWD 18.30 | +5.78% | TWD 17.30 | TWD 18.45 | TWD 17.05 | 92.05K |
| 2026-08-14 | TWD 17.30 | +0.58% | TWD 17.25 | TWD 17.30 | TWD 17.00 | 55.01K |
| 2026-08-13 | TWD 17.20 | +0.58% | TWD 16.90 | TWD 17.25 | TWD 16.90 | 80.01K |
| 2026-08-12 | TWD 17.10 | 0.00% | TWD 17.10 | TWD 17.25 | TWD 17.00 | 37.57K |
| 2026-08-11 | TWD 17.10 | +1.18% | TWD 17.10 | TWD 17.20 | TWD 16.85 | 48.30K |
| 2026-08-10 | TWD 16.90 | -1.17% | TWD 17.10 | TWD 17.10 | TWD 16.70 | 31.06K |
| 2026-08-07 | TWD 17.10 | +1.79% | TWD 17.00 | TWD 17.10 | TWD 17.00 | 5.63K |
| 2026-08-06 | TWD 16.80 | -2.89% | TWD 16.95 | TWD 17.30 | TWD 16.70 | 117.59K |
| 2026-08-05 | TWD 17.30 | +1.47% | TWD 17.05 | TWD 17.40 | TWD 16.90 | 56.30K |
| 2026-08-04 | TWD 17.05 | -6.83% | TWD 18.20 | TWD 18.20 | TWD 16.80 | 184.03K |
| 2026-08-03 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 17.90 | 11.65K |
| 2026-07-31 | TWD 18.30 | -1.08% | TWD 18.30 | TWD 18.40 | TWD 18.00 | 57.11K |
| 2026-07-30 | TWD 18.50 | +2.21% | TWD 18.05 | TWD 18.50 | TWD 18.00 | 28.67K |
| 2026-07-29 | TWD 18.10 | -5.48% | TWD 18.60 | TWD 18.80 | TWD 18.00 | 201.54K |
| 2026-07-28 | TWD 19.15 | -0.52% | TWD 19.00 | TWD 19.20 | TWD 18.50 | 151.62K |
| 2026-07-27 | TWD 19.25 | -0.26% | TWD 19.30 | TWD 19.40 | TWD 19.10 | 41.01K |
| 2026-07-24 | TWD 19.30 | +0.78% | TWD 19.00 | TWD 19.40 | TWD 19.00 | 111.01K |
| 2026-07-23 | TWD 19.15 | -1.03% | TWD 19.00 | TWD 19.15 | TWD 18.95 | 16.24K |
| 2026-07-22 | TWD 19.35 | +0.26% | TWD 19.30 | TWD 19.35 | TWD 19.10 | 35.31K |
| 2026-07-21 | TWD 19.30 | -0.26% | TWD 19.35 | TWD 19.35 | TWD 19.00 | 9.21K |
| 2026-07-20 | TWD 19.35 | +0.26% | TWD 19.35 | TWD 19.35 | TWD 18.85 | 54.26K |
| 2026-07-17 | TWD 19.30 | -1.03% | TWD 19.30 | TWD 19.50 | TWD 19.00 | 48.32K |
| 2026-07-16 | TWD 19.50 | -1.52% | TWD 19.30 | TWD 19.65 | TWD 19.05 | 84.64K |
| 2026-07-15 | TWD 19.80 | -0.25% | TWD 19.85 | TWD 19.90 | TWD 19.35 | 15.05K |
| 2026-07-14 | TWD 19.85 | +0.76% | TWD 19.75 | TWD 19.85 | TWD 19.50 | 41.51K |
| 2026-07-13 | TWD 19.70 | -0.25% | TWD 19.10 | TWD 19.80 | TWD 19.10 | 36.06K |
| 2026-07-10 | TWD 19.75 | 0.00% | TWD 19.75 | TWD 19.75 | TWD 19.75 | 0 |
| 2026-07-09 | TWD 19.75 | +0.77% | TWD 19.70 | TWD 19.90 | TWD 19.50 | 42.05K |
| 2026-07-08 | TWD 19.60 | -1.01% | TWD 19.80 | TWD 19.80 | TWD 19.20 | 24.72K |
| 2026-07-07 | TWD 19.80 | -1.00% | TWD 19.80 | TWD 19.90 | TWD 18.90 | 119.67K |
| 2026-07-06 | TWD 20.00 | 0.00% | TWD 19.95 | TWD 20.05 | TWD 19.80 | 51.26K |
| 2026-07-03 | TWD 20.00 | +0.76% | TWD 19.90 | TWD 20.10 | TWD 19.80 | 65.66K |
| 2026-07-02 | TWD 19.85 | +0.25% | TWD 19.70 | TWD 19.95 | TWD 19.40 | 137.68K |
| 2026-07-01 | TWD 19.80 | -1.25% | TWD 19.95 | TWD 20.10 | TWD 19.70 | 38.21K |
| 2026-06-30 | TWD 20.05 | +1.01% | TWD 20.00 | TWD 20.05 | TWD 19.70 | 6.00K |
| 2026-06-29 | TWD 19.85 | -0.75% | TWD 20.10 | TWD 20.20 | TWD 19.60 | 50.32K |
| 2026-06-26 | TWD 20.00 | +0.25% | TWD 19.85 | TWD 20.10 | TWD 19.70 | 93.00K |
| 2026-06-25 | TWD 19.95 | +0.50% | TWD 19.70 | TWD 19.95 | TWD 19.70 | 45.10K |
| 2026-06-24 | TWD 19.85 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 19.70 | 90.40K |
| 2026-06-23 | TWD 19.85 | -0.50% | TWD 20.10 | TWD 20.10 | TWD 19.80 | 63.93K |
| 2026-06-22 | TWD 19.95 | -0.25% | TWD 20.10 | TWD 20.10 | TWD 19.85 | 95.10K |
| 2026-06-18 | TWD 20.00 | -0.50% | TWD 20.10 | TWD 20.10 | TWD 19.80 | 43.19K |
| 2026-06-17 | TWD 20.10 | +2.03% | TWD 19.60 | TWD 20.10 | TWD 19.60 | 20.01K |
| 2026-06-16 | TWD 19.70 | -1.75% | TWD 20.05 | TWD 20.05 | TWD 19.45 | 139.26K |
| 2026-06-15 | TWD 20.05 | -0.50% | TWD 20.00 | TWD 20.40 | TWD 19.75 | 180.03K |
| 2026-06-12 | TWD 20.15 | +1.51% | TWD 19.90 | TWD 20.30 | TWD 19.90 | 83.10K |
| 2026-06-11 | TWD 19.85 | -0.25% | TWD 20.10 | TWD 20.45 | TWD 19.80 | 93.41K |
| 2026-06-10 | TWD 19.90 | -0.50% | TWD 19.80 | TWD 20.25 | TWD 19.80 | 133.06K |
| 2026-06-09 | TWD 20.00 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 19.80 | 27.06K |
| 2026-06-08 | TWD 20.00 | -1.48% | TWD 20.05 | TWD 20.05 | TWD 19.40 | 105.20K |
| 2026-06-05 | TWD 20.30 | -0.25% | TWD 20.10 | TWD 20.30 | TWD 20.10 | 44.66K |
| 2026-06-04 | TWD 20.35 | -0.25% | TWD 20.35 | TWD 20.55 | TWD 20.00 | 250.58K |
| 2026-06-03 | TWD 20.40 | -2.16% | TWD 20.85 | TWD 20.85 | TWD 20.40 | 172.64K |
| 2026-06-02 | TWD 20.85 | -1.18% | TWD 20.90 | TWD 21.15 | TWD 20.65 | 260.48K |
| 2026-06-01 | TWD 21.10 | +3.69% | TWD 20.45 | TWD 21.10 | TWD 20.45 | 283.94K |
| 2026-05-29 | TWD 20.35 | +2.52% | TWD 20.00 | TWD 20.70 | TWD 20.00 | 316.22K |
| 2026-05-28 | TWD 19.85 | 0.00% | TWD 19.75 | TWD 19.95 | TWD 19.70 | 100.12K |
| 2026-05-27 | TWD 19.85 | -0.75% | TWD 20.05 | TWD 20.05 | TWD 19.75 | 102.44K |