Ingentec Corporation (TPEX:4768)
Taiwan · Delayed Price · Currency is TWD 224.00
-3.00 (-1.32%)
Dec 5, 2025, 1:30 PM CST
Ingentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 227.00 | 231.00 | 223.00 | 224.00 | 224.00 | -1.32% | 554,874 |
| Dec 4, 2025 | 232.00 | 234.00 | 227.00 | 227.00 | 227.00 | -2.16% | 570,162 |
| Dec 3, 2025 | 224.00 | 233.00 | 222.00 | 232.00 | 232.00 | 4.50% | 1,211,916 |
| Dec 2, 2025 | 208.00 | 224.50 | 208.00 | 222.00 | 222.00 | 6.99% | 1,017,039 |
| Dec 1, 2025 | 208.00 | 210.50 | 203.50 | 207.50 | 207.50 | 0.48% | 334,221 |
| Nov 28, 2025 | 203.50 | 207.50 | 202.00 | 206.50 | 206.50 | 1.47% | 229,709 |
| Nov 27, 2025 | 206.00 | 207.50 | 203.00 | 203.50 | 203.50 | -0.97% | 324,855 |
| Nov 26, 2025 | 204.00 | 207.50 | 203.50 | 205.50 | 205.50 | 1.48% | 441,813 |
| Nov 25, 2025 | 202.00 | 204.50 | 200.00 | 202.50 | 202.50 | 1.50% | 461,652 |
| Nov 24, 2025 | 196.50 | 199.50 | 193.00 | 199.50 | 199.50 | 2.05% | 462,378 |
| Nov 21, 2025 | 201.00 | 201.50 | 192.00 | 195.50 | 195.50 | -5.33% | 962,719 |
| Nov 20, 2025 | 208.50 | 214.00 | 205.00 | 206.50 | 206.50 | 0.73% | 533,086 |
| Nov 19, 2025 | 208.50 | 211.50 | 205.00 | 205.00 | 205.00 | -2.61% | 697,760 |
| Nov 18, 2025 | 219.00 | 221.00 | 207.50 | 210.50 | 210.50 | -3.66% | 944,241 |
| Nov 17, 2025 | 223.50 | 228.00 | 217.00 | 218.50 | 218.50 | -1.58% | 487,171 |
| Nov 14, 2025 | 223.00 | 226.00 | 222.00 | 222.00 | 222.00 | -2.84% | 346,030 |
| Nov 13, 2025 | 227.50 | 228.50 | 222.50 | 228.50 | 228.50 | 0.66% | 576,012 |
| Nov 12, 2025 | 220.00 | 231.00 | 220.00 | 227.00 | 227.00 | 2.48% | 715,436 |
| Nov 11, 2025 | 234.50 | 234.50 | 221.50 | 221.50 | 221.50 | -9.59% | 2,228,939 |
| Nov 10, 2025 | 245.00 | 250.00 | 223.50 | 245.00 | 245.00 | -1.21% | 2,610,737 |
| Nov 7, 2025 | 242.50 | 252.00 | 242.50 | 248.00 | 248.00 | 1.02% | 657,282 |
| Nov 6, 2025 | 254.00 | 259.50 | 244.50 | 245.50 | 245.50 | -2.58% | 941,018 |
| Nov 5, 2025 | 237.50 | 256.00 | 236.50 | 252.00 | 252.00 | 3.28% | 1,236,549 |
| Nov 4, 2025 | 260.00 | 262.00 | 242.50 | 244.00 | 244.00 | -5.43% | 1,646,700 |
| Nov 3, 2025 | 249.50 | 266.50 | 249.00 | 258.00 | 258.00 | 3.20% | 1,407,463 |
| Oct 31, 2025 | 251.00 | 252.50 | 246.00 | 250.00 | 250.00 | -1.57% | 971,679 |
| Oct 30, 2025 | 265.50 | 265.50 | 253.00 | 254.00 | 254.00 | -2.68% | 973,142 |
| Oct 29, 2025 | 261.50 | 268.50 | 246.00 | 261.00 | 261.00 | 0.38% | 1,614,548 |
| Oct 28, 2025 | 265.50 | 267.00 | 260.00 | 260.00 | 260.00 | -2.07% | 395,502 |
| Oct 27, 2025 | 261.00 | 265.50 | 261.00 | 265.50 | 265.50 | 2.51% | 343,991 |
| Oct 23, 2025 | 256.00 | 259.00 | 251.00 | 259.00 | 259.00 | 0.39% | 278,537 |
| Oct 22, 2025 | 263.00 | 263.00 | 254.00 | 258.00 | 258.00 | -2.27% | 439,526 |
| Oct 21, 2025 | 270.00 | 271.00 | 263.00 | 264.00 | 264.00 | -1.12% | 535,891 |
| Oct 20, 2025 | 259.00 | 267.00 | 258.00 | 267.00 | 267.00 | 4.50% | 683,939 |
| Oct 17, 2025 | 254.00 | 256.00 | 251.50 | 255.50 | 255.50 | 0.39% | 349,204 |
| Oct 16, 2025 | 257.50 | 258.50 | 252.50 | 254.50 | 254.50 | 0.99% | 497,315 |
| Oct 15, 2025 | 254.50 | 254.50 | 249.00 | 252.00 | 252.00 | 1.20% | 545,210 |
| Oct 14, 2025 | 267.00 | 267.50 | 245.00 | 249.00 | 249.00 | -4.23% | 1,153,267 |
| Oct 13, 2025 | 248.50 | 267.50 | 248.00 | 260.00 | 260.00 | -0.76% | 2,887,365 |
| Oct 9, 2025 | 256.50 | 268.00 | 252.00 | 262.00 | 262.00 | 3.97% | 3,301,221 |
| Oct 8, 2025 | 245.00 | 252.50 | 242.00 | 252.00 | 252.00 | 2.86% | 1,889,776 |
| Oct 7, 2025 | 229.50 | 250.50 | 226.50 | 245.00 | 245.00 | 6.52% | 4,347,544 |
| Oct 3, 2025 | 216.00 | 230.00 | 214.50 | 230.00 | 230.00 | 9.79% | 2,845,862 |
| Oct 2, 2025 | 203.00 | 215.00 | 203.00 | 209.50 | 209.50 | 5.01% | 1,810,344 |
| Oct 1, 2025 | 199.00 | 201.50 | 198.00 | 199.50 | 199.50 | - | 432,380 |
| Sep 30, 2025 | 196.00 | 201.50 | 190.50 | 199.50 | 199.50 | 3.10% | 689,896 |
| Sep 26, 2025 | 198.00 | 200.00 | 190.50 | 193.50 | 193.50 | -2.76% | 799,420 |
| Sep 25, 2025 | 192.00 | 204.00 | 192.00 | 199.00 | 199.00 | 3.92% | 1,117,128 |
| Sep 24, 2025 | 190.00 | 198.00 | 190.00 | 191.50 | 191.50 | 2.68% | 1,033,217 |
| Sep 23, 2025 | 189.50 | 191.00 | 186.50 | 186.50 | 186.50 | 1.08% | 544,142 |