Ingentec Corporation (TPEX:4768)
Taiwan · Delayed Price · Currency is TWD 389.00
+16.50 (4.43%)
Dec 31, 2025, 2:31 PM CST
Ingentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 384.50 | 389.00 | 372.00 | 389.00 | 389.00 | 4.43% | 816,241 |
| Dec 30, 2025 | 368.00 | 372.50 | 363.50 | 372.50 | 372.50 | -0.67% | 892,560 |
| Dec 29, 2025 | 387.00 | 395.00 | 360.00 | 375.00 | 375.00 | -2.09% | 1,770,740 |
| Dec 26, 2025 | 350.00 | 385.00 | 350.00 | 383.00 | 383.00 | 9.43% | 1,520,253 |
| Dec 24, 2025 | 326.00 | 350.00 | 326.00 | 350.00 | 350.00 | 9.89% | 1,552,796 |
| Dec 23, 2025 | 308.50 | 319.00 | 308.50 | 318.50 | 318.50 | 4.26% | 1,232,920 |
| Dec 22, 2025 | 299.50 | 310.00 | 299.50 | 305.50 | 305.50 | 2.17% | 1,442,016 |
| Dec 19, 2025 | 286.00 | 299.50 | 268.00 | 299.00 | 299.00 | 1.01% | 6,112,381 |
| Dec 18, 2025 | 289.00 | 296.00 | 284.50 | 296.00 | 296.00 | 1.72% | 2,599,352 |
| Dec 17, 2025 | 286.00 | 294.50 | 273.50 | 291.00 | 291.00 | 3.19% | 5,364,586 |
| Dec 16, 2025 | 271.50 | 293.00 | 271.50 | 282.00 | 282.00 | 3.87% | 5,421,259 |
| Dec 15, 2025 | 243.00 | 271.50 | 240.00 | 271.50 | 271.50 | 9.92% | 3,770,206 |
| Dec 12, 2025 | 232.00 | 247.50 | 231.00 | 247.00 | 247.00 | 7.39% | 1,228,642 |
| Dec 11, 2025 | 252.00 | 252.50 | 227.00 | 230.00 | 230.00 | -6.50% | 1,606,064 |
| Dec 10, 2025 | 235.00 | 249.50 | 232.00 | 246.00 | 246.00 | 7.19% | 1,062,987 |
| Dec 9, 2025 | 226.00 | 230.50 | 225.00 | 229.50 | 229.50 | 1.77% | 294,383 |
| Dec 8, 2025 | 225.50 | 234.50 | 225.50 | 225.50 | 225.50 | 0.67% | 563,448 |
| 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 |