INPAQ Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	48.223	48.223	47.974	48.023	42.929	78,367
2022-08-09	47.725	48.372	47.327	48.372	43.241	109,514
2022-08-08	48.869	48.869	46.829	47.924	42.840	101,476
2022-08-05	46.282	48.869	46.282	48.322	43.196	348,637
2022-08-04	45.784	46.083	44.938	45.685	40.839	222,042
2022-08-03	47.775	48.770	46.829	46.829	40.794	239,122
2022-08-02	49.268	49.417	47.775	48.023	41.834	277,302
2022-08-01	49.964	50.163	49.566	49.666	43.265	93,438
2022-07-29	50.362	50.661	49.616	49.964	43.525	195,919
2022-07-28	50.562	50.562	49.716	50.064	43.612	203,957
2022-07-27	49.168	49.865	49.168	49.865	43.438	148,698
2022-07-26	50.661	50.661	49.317	49.317	42.962	302,420
2022-07-25	49.964	50.562	49.716	50.562	44.045	143,674
2022-07-22	49.964	50.462	49.317	49.964	43.525	217,019
2022-07-21	48.471	49.964	48.471	49.765	43.352	259,217
2022-07-20	50.562	50.761	48.670	48.670	42.398	296,391
2022-07-19	48.173	49.666	47.775	48.670	42.398	405,906
2022-07-18	48.272	48.521	47.874	48.173	41.965	228,070
2022-07-15	46.779	47.377	45.834	47.078	41.011	337,585
2022-07-14	45.087	46.282	44.689	46.232	40.274	467,193
2022-07-13	45.784	45.784	44.142	44.888	39.103	359,688
2022-07-12	44.291	44.490	42.748	43.146	37.586	272,278
2022-07-11	46.381	46.381	44.789	45.087	39.277	224,052
2022-07-08	45.585	46.879	45.585	46.132	40.187	332,561
2022-07-07	43.296	44.888	42.898	44.888	39.103	224,052
2022-07-06	44.789	44.789	43.146	43.196	37.629	209,986
2022-07-05	44.291	44.938	43.395	44.789	39.017	280,316
2022-07-04	42.898	44.291	42.500	43.495	37.889	322,514
2022-07-01	46.978	46.978	42.848	42.848	37.326	776,646
2022-06-30	48.571	48.571	46.929	46.978	40.924	381,792
2022-06-29	48.969	49.417	48.272	48.919	42.615	296,391
2022-06-28	50.263	50.362	49.467	49.666	43.265	169,797
2022-06-27	49.865	50.761	49.765	50.761	44.219	193,910
2022-06-24	49.367	49.666	48.621	48.919	42.615	293,377
2022-06-23	49.019	50.263	47.775	48.422	42.181	481,259
2022-06-22	51.855	52.054	48.770	48.820	42.528	759,566
2022-06-21	51.258	52.054	50.960	51.855	45.173	322,514
2022-06-20	52.453	53.249	50.761	50.761	44.219	605,844
2022-06-17	53.846	54.045	53.050	53.149	46.300	407,915
2022-06-16	57.330	57.429	54.244	54.244	47.253	394,854
2022-06-15	57.628	58.524	56.235	56.434	49.161	386,816
2022-06-14	57.131	58.524	56.633	58.225	50.722	290,363
2022-06-13	57.031	57.827	56.533	57.230	49.855	368,731
2022-06-10	58.723	58.922	58.225	58.225	50.722	341,604
2022-06-09	59.519	60.116	58.823	59.121	51.502	422,986
2022-06-08	59.718	60.216	58.823	58.823	51.242	662,109
2022-06-07	59.420	59.917	58.026	58.424	50.895	337,585
2022-06-06	60.714	61.211	58.524	58.723	51.155	560,632
2022-06-02	59.818	61.410	59.420	60.116	52.369	1,007,732
2022-06-01	57.230	61.311	57.230	59.818	52.109	2,657,478
2022-05-31	56.633	56.931	56.135	56.732	49.421	487,288
2022-05-30	56.633	58.325	55.936	56.732	49.421	1,908,963
2022-05-27	52.353	53.846	51.955	53.846	46.907	571,684
2022-05-26	52.054	52.254	51.457	51.756	45.086	120,566
2022-05-25	51.059	51.457	50.960	51.457	44.826	114,537
2022-05-24	52.154	52.154	50.462	50.761	44.219	141,665
2022-05-23	51.457	52.453	51.457	51.557	44.912	222,042
2022-05-20	52.254	52.652	51.557	51.557	44.912	162,764
2022-05-19	50.960	52.154	50.860	52.054	45.346	180,849
2022-05-18	51.756	52.652	51.358	52.154	45.433	279,311

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	1.8896 TWD
2025-07-17	2.7000 TWD
2024-07-18	2.0000 TWD
2023-07-27	1.6920 TWD
2022-08-04	1.1944 TWD
2021-08-05	0.9953 TWD
2020-07-28	0.4977 TWD
2019-11-14	0.4728 TWD
2019-07-18	0.7962 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.