Advertisement
U.S. markets open in 7 hours 55 minutes
S&P Futures
5,944.75 -33.50 (-0.56%) Dow Futures
43,717.00 -184.00 (-0.42%) Nasdaq Futures
20,838.00 -173.75 (-0.83%) Russell 2000 Futures
2,333.60 -16.00 (-0.68%) Crude Oil
67.91 -0.79 (-1.15%) Gold
2,561.30 -11.60 (-0.45%)
INPAQ Technology Co., Ltd. (6284.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 79.50 | 79.90 | 78.20 | 78.20 | 78.20 | 1,287,191 |
| Nov 14, 2024 | 78.50 | 80.70 | 77.00 | 79.50 | 79.50 | 1,664,000 |
| Nov 13, 2024 | 79.20 | 79.80 | 78.20 | 78.50 | 78.50 | 539,000 |
| Nov 12, 2024 | 78.70 | 79.80 | 78.30 | 78.50 | 78.50 | 643,000 |
| Nov 11, 2024 | 79.30 | 79.30 | 77.70 | 79.00 | 79.00 | 756,000 |
| Nov 08, 2024 | 80.70 | 81.40 | 79.20 | 79.30 | 79.30 | 724,000 |
| Nov 07, 2024 | 79.50 | 80.90 | 79.50 | 80.50 | 80.50 | 741,000 |
| Nov 06, 2024 | 78.90 | 80.40 | 78.90 | 79.20 | 79.20 | 679,000 |
| Nov 05, 2024 | 78.80 | 79.60 | 78.30 | 78.60 | 78.60 | 943,000 |
| Nov 04, 2024 | 79.90 | 81.00 | 78.50 | 78.70 | 78.70 | 1,167,000 |
| Nov 01, 2024 | 78.80 | 80.10 | 78.00 | 79.80 | 79.80 | 1,255,000 |
| Oct 31, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| Oct 30, 2024 | 82.40 | 82.40 | 79.80 | 80.30 | 80.30 | 6,694,000 |
| Oct 29, 2024 | 89.10 | 89.30 | 86.60 | 86.80 | 86.80 | 1,136,000 |
| Oct 28, 2024 | 89.90 | 89.90 | 88.30 | 88.80 | 88.80 | 785,000 |
| Oct 25, 2024 | 89.10 | 90.00 | 88.60 | 89.00 | 89.00 | 737,000 |
| Oct 24, 2024 | 91.80 | 92.50 | 88.30 | 88.60 | 88.60 | 2,307,000 |
| Oct 23, 2024 | 90.60 | 93.70 | 90.30 | 91.60 | 91.60 | 1,700,000 |
| Oct 22, 2024 | 90.10 | 91.10 | 89.90 | 90.70 | 90.70 | 831,000 |
| Oct 21, 2024 | 89.50 | 91.20 | 89.50 | 90.40 | 90.40 | 1,122,000 |
| Oct 18, 2024 | 91.90 | 92.60 | 89.30 | 89.40 | 89.40 | 1,984,000 |
| Oct 17, 2024 | 92.00 | 92.70 | 90.60 | 91.90 | 91.90 | 1,354,000 |
| Oct 16, 2024 | 90.50 | 91.90 | 90.10 | 91.30 | 91.30 | 1,325,000 |
| Oct 15, 2024 | 90.70 | 93.80 | 90.20 | 91.10 | 91.10 | 3,838,000 |
| Oct 14, 2024 | 89.80 | 90.60 | 88.80 | 89.60 | 89.60 | 1,648,000 |
| Oct 11, 2024 | 92.80 | 93.80 | 89.70 | 89.70 | 89.70 | 3,816,000 |
| Oct 09, 2024 | 95.50 | 95.50 | 91.70 | 92.00 | 92.00 | 6,455,000 |
| Oct 08, 2024 | 92.70 | 94.00 | 91.10 | 92.50 | 92.50 | 4,315,000 |
| Oct 07, 2024 | 88.00 | 93.80 | 86.80 | 92.50 | 92.50 | 5,236,000 |
| Oct 04, 2024 | 85.10 | 88.50 | 83.90 | 86.80 | 86.80 | 2,542,000 |
| Oct 01, 2024 | 85.50 | 85.50 | 83.40 | 84.20 | 84.20 | 898,000 |
| Sep 30, 2024 | 85.30 | 85.80 | 84.40 | 84.60 | 84.60 | 646,000 |
| Sep 27, 2024 | 87.00 | 87.00 | 85.00 | 85.10 | 85.10 | 962,000 |
| Sep 26, 2024 | 86.50 | 87.80 | 85.80 | 86.20 | 86.20 | 2,051,000 |
| Sep 25, 2024 | 85.60 | 86.50 | 85.30 | 85.30 | 85.30 | 1,603,000 |
| Sep 24, 2024 | 84.90 | 85.90 | 84.40 | 85.20 | 85.20 | 988,000 |
| Sep 23, 2024 | 85.10 | 85.50 | 84.80 | 84.90 | 84.90 | 962,000 |
| Sep 20, 2024 | 84.40 | 85.60 | 84.30 | 84.50 | 84.50 | 1,777,000 |
| Sep 19, 2024 | 82.30 | 83.70 | 82.00 | 83.60 | 83.60 | 1,000,000 |
| Sep 18, 2024 | 84.70 | 84.90 | 81.40 | 81.80 | 81.80 | 2,266,000 |
| Sep 16, 2024 | 84.00 | 86.10 | 84.00 | 84.70 | 84.70 | 1,482,000 |
| Sep 13, 2024 | 84.50 | 85.00 | 83.50 | 83.60 | 83.60 | 835,000 |
| Sep 12, 2024 | 84.40 | 86.00 | 83.80 | 84.00 | 84.00 | 1,381,000 |
| Sep 11, 2024 | 84.60 | 84.60 | 83.10 | 83.10 | 83.10 | 720,000 |
| Sep 10, 2024 | 86.40 | 87.50 | 82.50 | 83.50 | 83.50 | 2,416,000 |
| Sep 09, 2024 | 82.00 | 85.30 | 82.00 | 84.90 | 84.90 | 1,005,000 |
| Sep 06, 2024 | 84.60 | 86.80 | 83.70 | 85.10 | 85.10 | 1,517,000 |
| Sep 05, 2024 | 86.60 | 87.10 | 82.90 | 83.70 | 83.70 | 3,029,000 |
| Sep 04, 2024 | 87.10 | 88.20 | 83.60 | 86.00 | 86.00 | 2,913,000 |
| Sep 03, 2024 | 95.70 | 95.70 | 91.50 | 91.50 | 91.50 | 3,465,000 |
| Sep 02, 2024 | 97.10 | 98.00 | 94.40 | 95.20 | 95.20 | 2,583,000 |
| Aug 30, 2024 | 98.10 | 99.10 | 96.60 | 96.80 | 96.80 | 2,461,000 |
| Aug 29, 2024 | 95.70 | 98.60 | 95.50 | 97.60 | 97.60 | 3,065,000 |
| Aug 28, 2024 | 95.90 | 99.40 | 95.30 | 97.30 | 97.30 | 6,766,000 |
| Aug 27, 2024 | 91.90 | 96.00 | 90.80 | 95.00 | 95.00 | 5,374,000 |
| Aug 26, 2024 | 91.50 | 96.20 | 90.80 | 91.80 | 91.80 | 5,285,000 |
| Aug 23, 2024 | 88.50 | 91.20 | 88.10 | 90.50 | 90.50 | 2,921,000 |
| Aug 22, 2024 | 90.60 | 92.50 | 88.90 | 89.00 | 89.00 | 3,534,000 |
| Aug 21, 2024 | 91.60 | 92.10 | 88.10 | 90.40 | 90.40 | 7,651,000 |
| Aug 20, 2024 | 86.50 | 90.90 | 86.30 | 90.90 | 90.90 | 2,896,000 |
| Aug 19, 2024 | 83.90 | 83.90 | 82.00 | 82.70 | 82.70 | 1,543,000 |
| Aug 16, 2024 | 82.50 | 84.80 | 82.10 | 83.80 | 83.80 | 1,702,000 |
| Aug 15, 2024 | 81.10 | 81.90 | 80.70 | 81.50 | 81.50 | 733,000 |
| Aug 14, 2024 | 81.70 | 83.00 | 80.80 | 80.80 | 80.80 | 1,033,000 |
| Aug 13, 2024 | 81.00 | 81.50 | 80.20 | 81.00 | 81.00 | 960,000 |
| Aug 12, 2024 | 80.90 | 82.00 | 80.30 | 80.30 | 80.30 | 1,129,000 |
| Aug 09, 2024 | 80.90 | 81.60 | 79.70 | 80.20 | 80.20 | 1,523,000 |
| Aug 08, 2024 | 76.70 | 79.50 | 76.40 | 77.70 | 77.70 | 1,080,000 |
| Aug 07, 2024 | 74.80 | 80.00 | 74.20 | 78.60 | 78.60 | 1,810,000 |
| Aug 06, 2024 | 76.50 | 76.70 | 69.60 | 73.60 | 73.60 | 3,284,000 |
| Aug 05, 2024 | 79.00 | 79.00 | 73.80 | 74.60 | 74.60 | 4,566,000 |
| Aug 02, 2024 | 83.80 | 85.10 | 82.00 | 82.00 | 82.00 | 1,816,000 |
| Aug 01, 2024 | 85.00 | 85.80 | 84.90 | 85.00 | 85.00 | 1,348,000 |
| Jul 31, 2024 | 83.00 | 85.50 | 82.60 | 83.80 | 83.80 | 1,913,000 |
| Jul 30, 2024 | 81.60 | 83.70 | 81.20 | 83.00 | 83.00 | 1,212,000 |
| Jul 29, 2024 | 84.80 | 85.70 | 81.30 | 81.60 | 81.60 | 2,247,000 |
| Jul 26, 2024 | 82.60 | 85.00 | 81.60 | 84.10 | 84.10 | 2,928,000 |
| Jul 23, 2024 | 86.30 | 87.80 | 85.40 | 85.40 | 85.40 | 1,719,000 |
| Jul 22, 2024 | 89.40 | 89.40 | 85.30 | 85.30 | 85.30 | 2,913,000 |
| Jul 19, 2024 | 94.00 | 94.30 | 88.80 | 88.80 | 88.80 | 5,028,000 |
| Jul 18, 2024 | 96.00 | 97.20 | 92.80 | 94.00 | 94.00 | 4,437,000 |
| Jul 18, 2024 | 2 Dividend | |||||
| Jul 17, 2024 | 101.50 | 101.50 | 99.70 | 100.00 | 98.00 | 4,484,000 |
| Jul 16, 2024 | 100.50 | 105.00 | 99.20 | 99.80 | 97.80 | 9,911,000 |
| Jul 15, 2024 | 100.50 | 101.00 | 98.10 | 99.00 | 97.02 | 2,420,000 |
| Jul 12, 2024 | 101.00 | 104.00 | 99.20 | 99.50 | 97.51 | 4,130,000 |
| Jul 11, 2024 | 100.50 | 107.00 | 99.70 | 102.00 | 99.96 | 9,807,000 |
| Jul 10, 2024 | 98.60 | 101.50 | 97.30 | 99.30 | 97.31 | 5,430,000 |
| Jul 09, 2024 | 96.80 | 101.00 | 95.20 | 97.20 | 95.26 | 5,018,000 |
| Jul 08, 2024 | 100.00 | 101.50 | 96.60 | 97.10 | 95.16 | 4,353,000 |
| Jul 05, 2024 | 98.00 | 103.50 | 96.40 | 100.00 | 98.00 | 6,462,000 |
| Jul 04, 2024 | 98.50 | 99.00 | 95.50 | 95.50 | 93.59 | 5,262,000 |
| Jul 03, 2024 | 93.80 | 101.00 | 93.20 | 98.60 | 96.63 | 11,394,000 |
| Jul 02, 2024 | 93.30 | 94.00 | 91.30 | 92.20 | 90.36 | 2,494,000 |
| Jul 01, 2024 | 94.20 | 95.10 | 93.00 | 93.10 | 91.24 | 2,875,000 |
| Jun 28, 2024 | 91.30 | 94.00 | 91.10 | 93.80 | 91.92 | 3,117,000 |
| Jun 27, 2024 | 93.00 | 94.00 | 90.80 | 90.80 | 88.98 | 2,929,000 |
| Jun 26, 2024 | 94.60 | 96.90 | 93.00 | 93.40 | 91.53 | 3,407,000 |
| Jun 25, 2024 | 95.80 | 96.30 | 90.50 | 93.70 | 91.83 | 5,835,000 |
| Jun 24, 2024 | 96.10 | 98.50 | 94.20 | 95.60 | 93.69 | 11,945,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.