Ingentec Corporation (TPEX:4768)
Taiwan · Delayed Price · Currency is TWD 105.50
+1.50 (1.44%)
Aug 12, 2025, 1:30 PM CST
Ingentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 105.00 | 107.50 | 104.00 | 105.50 | 105.50 | 1.44% | 265,506 |
| Aug 11, 2025 | 106.50 | 106.50 | 103.50 | 104.00 | 104.00 | -2.35% | 225,552 |
| Aug 8, 2025 | 109.50 | 110.00 | 106.50 | 106.50 | 106.50 | -2.74% | 232,477 |
| Aug 7, 2025 | 109.50 | 112.00 | 108.50 | 109.50 | 109.50 | 1.86% | 295,360 |
| Aug 6, 2025 | 110.00 | 110.00 | 106.50 | 107.50 | 107.50 | -2.27% | 269,097 |
| Aug 5, 2025 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | - | 350,375 |
| Aug 4, 2025 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | -7.97% | 624,132 |
| Aug 1, 2025 | 115.24 | 121.90 | 112.38 | 119.52 | 115.71 | 3.71% | 764,111 |
| Jul 31, 2025 | 116.19 | 116.67 | 112.86 | 115.24 | 111.56 | -0.82% | 374,999 |
| Jul 30, 2025 | 120.00 | 120.95 | 115.71 | 116.19 | 112.49 | -2.01% | 511,089 |
| Jul 29, 2025 | 117.62 | 122.38 | 116.67 | 118.57 | 114.79 | 0.81% | 1,014,631 |
| Jul 28, 2025 | 112.38 | 120.00 | 111.90 | 117.62 | 113.87 | 4.22% | 964,044 |
| Jul 25, 2025 | 111.43 | 113.81 | 110.48 | 112.86 | 109.26 | 1.72% | 407,981 |
| Jul 24, 2025 | 111.90 | 119.05 | 110.95 | 110.95 | 107.42 | -0.85% | 927,377 |
| Jul 23, 2025 | 103.81 | 113.81 | 103.81 | 111.90 | 108.33 | 7.79% | 714,491 |
| Jul 22, 2025 | 110.48 | 110.95 | 102.86 | 103.81 | 100.50 | -5.63% | 449,930 |
| Jul 21, 2025 | 108.10 | 110.95 | 108.10 | 110.00 | 106.50 | 0.87% | 459,853 |
| Jul 18, 2025 | 108.57 | 110.00 | 106.67 | 109.05 | 105.57 | 2.69% | 651,054 |
| Jul 17, 2025 | 110.95 | 111.90 | 106.19 | 106.19 | 102.81 | -3.46% | 975,085 |
| Jul 16, 2025 | 100.00 | 110.00 | 100.00 | 110.00 | 106.50 | 10.00% | 662,723 |
| Jul 15, 2025 | 99.05 | 100.48 | 98.57 | 100.00 | 96.81 | 0.48% | 73,771 |
| Jul 14, 2025 | 98.10 | 99.52 | 97.14 | 99.52 | 96.35 | 1.45% | 76,100 |
| Jul 11, 2025 | 96.19 | 98.57 | 96.19 | 98.10 | 94.97 | 0.99% | 268,018 |
| Jul 10, 2025 | 99.05 | 100.48 | 97.14 | 97.14 | 94.05 | -2.39% | 129,277 |
| Jul 9, 2025 | 96.67 | 99.52 | 96.67 | 99.52 | 96.35 | 1.95% | 67,804 |
| Jul 8, 2025 | 98.10 | 100.00 | 96.19 | 97.62 | 94.50 | -0.96% | 312,982 |
| Jul 7, 2025 | 98.57 | 100.00 | 97.62 | 98.57 | 95.43 | -1.43% | 133,406 |
| Jul 4, 2025 | 102.86 | 103.81 | 100.00 | 100.00 | 96.81 | -2.78% | 212,791 |
| Jul 3, 2025 | 103.81 | 104.29 | 102.38 | 102.86 | 102.86 | 0.47% | 119,829 |
| Jul 2, 2025 | 104.76 | 105.24 | 102.38 | 102.38 | 102.38 | -1.38% | 149,468 |
| Jul 1, 2025 | 107.62 | 107.62 | 102.38 | 103.81 | 103.81 | -0.46% | 191,529 |
| Jun 30, 2025 | 105.71 | 105.71 | 103.81 | 104.29 | 104.29 | -1.34% | 166,509 |
| Jun 27, 2025 | 108.57 | 109.52 | 105.24 | 105.71 | 105.71 | -2.63% | 273,277 |
| Jun 26, 2025 | 107.62 | 111.43 | 107.14 | 108.57 | 108.57 | 1.33% | 725,065 |
| Jun 25, 2025 | 103.33 | 107.14 | 100.95 | 107.14 | 107.14 | 5.63% | 466,050 |
| Jun 24, 2025 | 100.00 | 104.76 | 99.52 | 101.43 | 101.43 | 3.90% | 476,673 |
| Jun 23, 2025 | 96.19 | 97.62 | 92.76 | 97.62 | 97.62 | 2.50% | 251,038 |
| Jun 20, 2025 | 94.76 | 96.67 | 93.43 | 95.24 | 95.24 | 0.51% | 207,517 |
| Jun 19, 2025 | 98.10 | 98.10 | 94.76 | 94.76 | 94.76 | -3.40% | 180,398 |
| Jun 18, 2025 | 95.71 | 98.10 | 95.71 | 98.10 | 98.10 | 1.48% | 98,667 |
| Jun 17, 2025 | 98.57 | 99.52 | 96.19 | 96.67 | 96.67 | -0.97% | 191,816 |
| Jun 16, 2025 | 97.14 | 98.10 | 94.86 | 97.62 | 97.62 | 1.49% | 154,441 |
| Jun 13, 2025 | 100.00 | 100.00 | 95.71 | 96.19 | 96.19 | -4.27% | 197,290 |
| Jun 12, 2025 | 101.43 | 101.43 | 100.00 | 100.48 | 100.48 | -0.47% | 170,717 |
| Jun 11, 2025 | 101.90 | 101.90 | 99.52 | 100.95 | 100.95 | 0.47% | 155,747 |
| Jun 10, 2025 | 100.48 | 101.43 | 100.00 | 100.48 | 100.48 | 0.48% | 213,925 |
| Jun 9, 2025 | 99.52 | 100.95 | 96.67 | 100.00 | 100.00 | 1.94% | 232,765 |
| Jun 6, 2025 | 99.05 | 100.48 | 97.62 | 98.10 | 98.10 | -1.43% | 99,084 |
| Jun 5, 2025 | 99.52 | 101.90 | 98.57 | 99.52 | 99.52 | 0.96% | 212,613 |
| Jun 4, 2025 | 98.10 | 100.00 | 98.10 | 98.57 | 98.57 | 1.97% | 199,658 |