Ingenic Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	130.00	150.00	130.00	139.53	-	-5.40%	37,385,579
Jan 28, 2026	140.00	151.98	139.20	147.50	147.50	5.85%	42,802,270
Jan 27, 2026	128.69	142.18	127.00	139.35	139.35	6.69%	41,558,480
Jan 26, 2026	129.24	134.88	127.40	130.61	130.61	1.60%	27,803,070
Jan 23, 2026	130.00	135.88	126.73	128.55	128.55	-3.21%	29,679,940
Jan 22, 2026	135.60	139.97	130.00	132.81	132.81	1.44%	37,155,590
Jan 21, 2026	128.00	135.50	126.58	130.92	130.92	2.28%	40,259,070
Jan 20, 2026	123.80	135.30	123.35	128.00	128.00	1.93%	38,838,100
Jan 19, 2026	125.07	130.00	122.50	125.58	125.58	1.44%	36,373,260
Jan 16, 2026	120.00	126.31	117.51	123.80	123.80	5.43%	43,456,596
Jan 15, 2026	113.00	119.00	112.90	117.42	117.42	1.99%	28,381,907
Jan 14, 2026	117.38	121.19	113.86	115.13	115.13	-0.72%	39,568,820
Jan 13, 2026	118.97	120.45	113.68	115.96	115.96	-2.53%	32,923,980
Jan 12, 2026	120.20	121.46	116.30	118.97	118.97	1.04%	38,103,206
Jan 9, 2026	121.00	121.02	116.67	117.75	117.75	-2.70%	34,832,870
Jan 8, 2026	124.32	126.80	120.60	121.02	121.02	-2.41%	33,518,443
Jan 7, 2026	131.00	133.00	122.30	124.01	124.01	-0.92%	55,176,060
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