Ina Energy Corporation(TW:6987)
19.65+0.35 (+1.81%)
TW:6987
Ina Energy Corporation historical prices
19.65
At close:+0.35 (+1.81%)
Ina Energy Corporation (6987) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | +1.81% | 5,000 | 0.04 |
| Nov 10, 2026 | 19.30 | 19.40 | 19.10 | 19.30 | 19.30 | +0.52% | 26,103 | 0.20 |
| Nov 09, 2026 | 19.30 | 19.35 | 19.20 | 19.20 | 19.20 | 0.00% | 31,000 | 0.23 |
| Nov 06, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | -0.52% | 20,114 | 0.15 |
| Nov 05, 2026 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | 0.00% | 12,100 | 0.09 |
| Nov 04, 2026 | 19.60 | 19.60 | 19.15 | 19.30 | 19.30 | -1.53% | 108,003 | 0.82 |
| Nov 03, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -4.16% | 80,100 | 0.60 |
| Nov 02, 2026 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | -1.68% | 23,060 | 0.17 |
| Oct 30, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | -2.80% | 50,007 | 0.37 |
| Oct 29, 2026 | 22.55 | 22.60 | 21.20 | 21.40 | 21.40 | -5.73% | 58,260 | 0.43 |
| Oct 28, 2026 | 22.90 | 23.05 | 22.60 | 22.70 | 22.70 | -1.09% | 40,500 | 0.30 |
| Oct 27, 2026 | 23.05 | 23.05 | 22.80 | 22.95 | 22.95 | -0.43% | 257,127 | 1.95 |
| Oct 26, 2026 | 23.05 | 23.60 | 23.00 | 23.05 | 23.05 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 23.05 | 23.60 | 23.00 | 23.05 | 23.05 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.60 | 23.60 | 23.00 | 23.05 | 23.05 | -2.74% | 134,322 | 0.99 |
| Oct 21, 2026 | 23.40 | 23.70 | 23.20 | 23.70 | 23.70 | +1.28% | 114,003 | 0.84 |
| Oct 20, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.50% | 198,000 | 1.49 |
| Oct 19, 2026 | 24.25 | 24.25 | 23.90 | 24.00 | 24.00 | -1.64% | 112,119 | 0.85 |
| Oct 16, 2026 | 24.35 | 24.80 | 24.35 | 24.40 | 24.40 | -1.41% | 225,289 | 1.75 |
| Oct 15, 2026 | 23.50 | 24.90 | 23.40 | 24.75 | 24.75 | +4.43% | 306,986 | 2.46 |
| Oct 14, 2026 | 23.10 | 23.80 | 22.90 | 23.70 | 23.70 | +3.04% | 212,277 | 1.74 |
| Oct 13, 2026 | 22.60 | 23.00 | 22.50 | 23.00 | 23.00 | +1.10% | 150,691 | 1.25 |
| Oct 12, 2026 | 22.65 | 22.75 | 22.00 | 22.75 | 22.75 | -1.09% | 111,063 | 0.93 |
| Oct 09, 2026 | 23.00 | 23.10 | 22.30 | 23.00 | 23.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22.40 | 23.10 | 22.30 | 23.00 | 23.00 | +2.22% | 181,584 | 1.54 |
| Oct 07, 2026 | 22.45 | 22.55 | 22.10 | 22.50 | 22.50 | 0.00% | 105,100 | 0.90 |
| Oct 06, 2026 | 22.60 | 22.70 | 22.50 | 22.50 | 22.50 | +0.22% | 92,751 | 0.80 |
| Oct 05, 2026 | 22.60 | 22.65 | 22.40 | 22.45 | 22.45 | -0.22% | 210,000 | 1.87 |
| Oct 02, 2026 | 22.35 | 22.80 | 22.35 | 22.50 | 22.50 | +0.67% | 167,269 | 1.50 |
| Oct 01, 2026 | 22.50 | 22.60 | 22.35 | 22.35 | 22.35 | -0.45% | 107,906 | 0.97 |
| Sep 30, 2026 | 21.90 | 22.50 | 21.80 | 22.45 | 22.45 | +3.46% | 191,405 | 1.76 |
| Sep 29, 2026 | 21.45 | 21.80 | 21.45 | 21.70 | 21.70 | +1.17% | 181,200 | 1.67 |
| Sep 28, 2026 | 21.45 | 21.50 | 21.20 | 21.45 | 21.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.45 | 21.50 | 21.20 | 21.45 | 21.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.30 | 21.50 | 21.20 | 21.45 | 21.45 | +1.42% | 175,145 | 1.63 |
| Sep 23, 2026 | 21.20 | 21.40 | 21.15 | 21.15 | 21.15 | +0.48% | 170,503 | 1.61 |
| Sep 22, 2026 | 21.00 | 21.30 | 20.95 | 21.05 | 21.05 | +0.96% | 126,000 | 1.20 |
| Sep 21, 2026 | 20.70 | 21.10 | 20.70 | 20.85 | 20.85 | +0.72% | 194,505 | 1.89 |
| Sep 18, 2026 | 20.60 | 21.10 | 20.60 | 20.70 | 20.70 | +1.22% | 132,445 | 1.30 |
| Sep 17, 2026 | 20.20 | 20.70 | 20.15 | 20.45 | 20.45 | +2.00% | 124,000 | 1.22 |
| Sep 16, 2026 | 20.15 | 20.20 | 20.05 | 20.05 | 20.05 | -0.25% | 115,500 | 1.16 |
| Sep 15, 2026 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 0.00% | 165,000 | 1.69 |
| Sep 14, 2026 | 19.95 | 20.15 | 19.95 | 20.10 | 20.10 | 0.00% | 103,050 | 1.07 |
| Sep 11, 2026 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 0.00% | 151,000 | 1.57 |
| Sep 10, 2026 | 20.00 | 20.15 | 19.90 | 20.10 | 20.10 | +0.50% | 121,600 | 1.25 |
| Sep 09, 2026 | 20.00 | 20.20 | 19.95 | 20.00 | 20.00 | -0.74% | 155,000 | 1.61 |
| Sep 08, 2026 | 20.00 | 20.15 | 19.90 | 20.15 | 20.15 | +1.26% | 97,000 | 1.01 |
| Sep 07, 2026 | 19.60 | 19.90 | 19.50 | 19.90 | 19.90 | +2.05% | 214,043 | 2.26 |
| Sep 04, 2026 | 20.00 | 20.00 | 19.15 | 19.50 | 19.50 | -2.01% | 512,068 | 5.88 |
| Sep 03, 2026 | 20.05 | 20.10 | 19.70 | 19.90 | 19.90 | -1.24% | 269,000 | 3.18 |
