Ingenic Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	114.63	133.00	114.63	128.11	-	2.36%	20,475,794
Jan 6, 2026	114.17	127.99	113.08	125.16	125.16	8.19%	57,326,033
Jan 5, 2026	109.09	115.97	109.04	115.69	115.69	9.10%	40,252,533
Dec 31, 2025	114.63	114.80	105.71	106.04	106.04	-5.65%	29,871,550
Dec 30, 2025	112.04	113.60	107.56	112.39	112.39	1.27%	34,912,550
Dec 29, 2025	110.87	116.23	109.88	110.98	110.98	-0.36%	28,374,400
Dec 26, 2025	116.00	117.99	110.20	111.38	111.38	-2.35%	41,511,320
Dec 25, 2025	112.00	116.00	108.60	114.06	114.06	6.41%	51,364,510
Dec 24, 2025	102.00	112.22	102.00	107.19	107.19	8.05%	54,886,780
Dec 23, 2025	93.55	101.37	93.55	99.20	99.20	5.42%	41,199,930
Dec 22, 2025	91.06	95.60	91.06	94.10	94.10	4.37%	27,731,950
Dec 19, 2025	95.00	95.85	90.10	90.16	90.16	-3.90%	25,830,490
Dec 18, 2025	93.47	96.78	93.22	93.82	93.82	0.48%	22,812,160
Dec 17, 2025	91.04	93.70	89.33	93.37	93.37	2.55%	19,281,430
Dec 16, 2025	92.69	96.59	90.82	91.05	91.05	-2.35%	19,096,810
Dec 15, 2025	97.55	98.00	93.00	93.24	93.24	-5.10%	22,744,970
Dec 12, 2025	93.76	101.03	91.99	98.25	98.25	4.95%	35,067,718
Dec 11, 2025	98.30	99.00	93.60	93.62	93.62	-4.42%	25,555,907
Dec 10, 2025	97.30	99.84	95.51	97.95	97.95	0.92%	28,220,930
Dec 9, 2025	92.10	100.88	92.08	97.06	97.06	3.42%	45,414,210
Dec 8, 2025	91.43	94.39	91.00	93.85	93.85	2.65%	32,492,972
Dec 5, 2025	92.94	93.50	90.00	91.43	91.43	-1.03%	18,674,510
Dec 4, 2025	90.51	92.97	90.35	92.38	92.38	-0.65%	21,827,900
Dec 3, 2025	94.30	95.31	92.26	92.98	92.98	1.47%	32,397,590
Dec 2, 2025	96.14	96.14	91.38	91.63	91.63	-3.83%	48,341,129
Dec 1, 2025	80.64	95.28	80.64	95.28	95.28	20.00%	70,925,690
Nov 28, 2025	77.71	79.50	77.35	79.40	79.40	1.78%	13,776,350
Nov 27, 2025	78.78	80.86	78.00	78.01	78.01	-0.98%	15,253,749
Nov 26, 2025	78.26	79.99	77.90	78.78	78.78	-0.37%	13,464,370
Nov 25, 2025	79.25	80.81	78.72	79.07	79.07	2.16%	18,099,430
Nov 24, 2025	77.89	78.39	76.50	77.40	77.40	-0.23%	15,102,940
Nov 21, 2025	81.29	82.75	77.57	77.58	77.58	-9.00%	28,431,850
Nov 20, 2025	88.99	89.28	84.13	85.25	85.25	-2.30%	22,784,590
Nov 19, 2025	90.01	90.95	86.50	87.26	87.26	-3.55%	22,932,930
Nov 18, 2025	93.12	93.94	90.08	90.47	90.47	-3.70%	23,505,100
Nov 17, 2025	92.18	97.50	92.18	93.95	93.95	1.94%	36,532,710
Nov 14, 2025	92.00	94.25	88.01	92.16	92.16	-4.13%	51,668,560
Nov 13, 2025	92.45	98.30	92.39	96.13	96.13	4.25%	44,419,600
Nov 12, 2025	93.30	96.26	91.08	92.21	92.21	-1.64%	30,804,840
Nov 11, 2025	95.56	97.46	93.11	93.75	93.75	-1.89%	37,718,760
Nov 10, 2025	88.61	102.00	88.60	95.56	95.56	10.22%	64,511,460
Nov 7, 2025	86.00	87.95	84.45	86.70	86.70	-1.24%	21,733,100
Nov 6, 2025	90.10	90.50	87.00	87.79	87.79	-0.60%	24,773,220
Nov 5, 2025	86.70	89.50	86.30	88.32	88.32	-1.56%	21,214,850
Nov 4, 2025	89.71	91.28	87.55	89.72	89.72	0.02%	28,273,740
Nov 3, 2025	86.50	91.20	83.13	89.70	89.70	3.33%	35,954,760
Oct 31, 2025	92.92	93.23	86.52	86.81	86.81	-5.56%	33,147,840
Oct 30, 2025	95.00	96.00	91.70	91.92	91.92	-1.15%	34,923,180
Oct 29, 2025	90.29	97.05	90.29	92.99	92.99	1.80%	41,143,740
Oct 28, 2025	88.63	92.43	88.19	91.35	91.35	-2.74%	43,358,670