INPAQ Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	62.804	63.600	62.008	62.306	54.276	585,750
2022-02-15	61.709	63.301	61.709	61.709	53.756	597,807
2022-02-14	63.003	63.003	61.709	61.709	53.756	736,458
2022-02-11	63.202	64.794	62.704	63.899	55.664	630,962
2022-02-10	65.790	65.790	63.202	63.899	55.664	953,477
2022-02-09	63.500	64.695	62.804	64.396	56.097	863,052
2022-02-08	61.211	63.202	61.012	62.804	54.710	896,208
2022-02-07	60.714	61.510	59.320	61.012	53.149	753,538
2022-01-26	60.315	61.112	58.823	59.022	51.415	1,803,468
2022-01-25	62.207	63.003	60.216	60.216	52.456	1,131,312
2022-01-24	64.695	64.695	60.614	62.207	54.190	1,958,195
2022-01-21	66.188	66.685	65.192	65.192	56.791	955,486
2022-01-20	67.482	68.079	66.884	66.884	58.265	819,849
2022-01-19	65.292	67.581	65.292	67.581	58.872	1,085,095
2022-01-18	67.482	68.577	66.586	66.586	58.005	1,247,859
2022-01-17	65.491	67.979	65.093	67.482	58.785	1,413,638
2022-01-14	65.889	65.889	64.197	65.093	56.704	2,028,525
2022-01-13	66.785	67.482	65.790	66.188	57.658	1,302,114
2022-01-12	68.875	69.273	65.989	66.785	58.178	2,692,643
2022-01-11	72.060	72.160	67.880	67.979	59.219	5,152,193
2022-01-10	69.771	73.055	68.975	72.458	63.120	4,313,253
2022-01-07	72.657	73.752	69.174	69.970	60.953	6,693,430
2022-01-06	73.553	75.046	71.363	73.254	63.814	8,587,323
2022-01-05	73.852	76.240	73.055	75.643	65.895	16,631,094
2022-01-04	72.160	74.548	71.662	73.852	64.334	10,430,980
2022-01-03	74.150	75.146	70.866	72.757	63.380	11,183,514
2021-12-30	69.771	74.349	69.373	72.359	63.033	22,753,845
2021-12-29	68.178	71.164	67.382	69.671	60.692	6,993,840
2021-12-28	68.577	68.577	67.183	67.283	58.612	1,441,770
2021-12-27	68.178	68.676	67.382	67.681	58.958	1,085,095
2021-12-24	68.676	69.174	67.681	67.880	59.132	1,506,072
2021-12-23	69.870	69.870	67.880	68.278	59.479	2,423,379
2021-12-22	70.368	71.662	69.174	69.174	60.259	2,864,450
2021-12-21	70.269	70.567	68.975	69.671	60.692	2,605,233
2021-12-20	71.264	72.458	69.771	69.870	60.866	5,614,363
2021-12-17	71.562	73.951	68.975	71.164	61.993	22,472,524
2021-12-16	69.273	70.468	66.685	70.468	61.386	10,159,706
2021-12-15	67.581	69.472	67.283	67.681	58.958	4,917,089
2021-12-14	69.572	69.572	65.989	66.685	58.091	11,973,222
2021-12-13	63.899	70.069	63.301	69.970	60.953	14,552,333
2021-12-10	64.496	64.496	63.301	63.700	55.490	988,642
2021-12-09	65.690	65.989	63.500	63.799	55.577	1,460,859
2021-12-08	66.188	66.785	65.292	65.292	56.878	2,382,186
2021-12-07	64.993	66.984	64.396	65.192	56.791	2,845,360
2021-12-06	63.899	65.392	63.202	64.794	56.444	1,780,360
2021-12-03	63.600	64.695	63.500	63.700	55.490	1,625,633
2021-12-02	66.287	67.183	63.202	63.202	55.057	3,996,767
2021-12-01	66.088	67.681	65.690	66.486	57.918	5,285,820
2021-11-30	68.377	71.463	67.681	68.178	59.392	11,784,335
2021-11-29	65.690	69.572	64.496	67.581	58.872	9,318,758
2021-11-26	67.382	69.472	65.491	67.979	59.219	10,971,518
2021-11-25	64.993	69.970	63.998	67.382	58.698	15,771,056
2021-11-24	64.098	64.595	62.306	64.595	56.271	3,682,290
2021-11-23	64.297	68.178	63.102	63.998	55.750	13,104,534
2021-11-22	62.107	65.491	60.116	65.491	57.051	14,547,309
2021-11-19	57.529	60.017	57.131	59.619	51.935	2,777,040
2021-11-18	58.325	58.623	56.931	57.429	50.028	1,129,302
2021-11-17	57.131	58.225	56.732	58.026	50.548	1,519,133
2021-11-16	57.230	57.529	55.936	56.533	49.248	793,727
2021-11-15	55.638	57.529	55.339	56.732	49.421	1,448,803

← NewerPage 20 of 21 · 1,222 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.