Ingentec Corporation (TPEX:4768)
Taiwan · Delayed Price · Currency is TWD 199.00
-9.50 (-4.56%)
Sep 18, 2025, 10:57 AM CST
Ingentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 199.50 | 215.50 | 199.50 | 208.50 | 208.50 | 4.77% | 2,531,531 |
| Sep 16, 2025 | 196.50 | 202.00 | 195.50 | 199.00 | 199.00 | 1.27% | 1,114,884 |
| Sep 15, 2025 | 192.00 | 199.50 | 188.50 | 196.50 | 196.50 | 2.88% | 1,538,295 |
| Sep 12, 2025 | 192.50 | 201.50 | 189.50 | 191.00 | 191.00 | 2.69% | 2,065,808 |
| Sep 11, 2025 | 200.50 | 202.50 | 185.50 | 186.00 | 186.00 | -3.63% | 2,848,816 |
| Sep 10, 2025 | 185.00 | 193.00 | 183.00 | 193.00 | 193.00 | 9.97% | 1,031,205 |
| Sep 9, 2025 | 174.00 | 182.00 | 168.00 | 175.50 | 175.50 | 1.45% | 2,465,258 |
| Sep 8, 2025 | 159.00 | 173.00 | 159.00 | 173.00 | 173.00 | 9.84% | 2,115,973 |
| Sep 5, 2025 | 160.00 | 162.50 | 156.50 | 157.50 | 157.50 | -0.94% | 484,894 |
| Sep 4, 2025 | 158.00 | 169.50 | 158.00 | 159.00 | 159.00 | 0.63% | 1,020,467 |
| Sep 3, 2025 | 157.50 | 158.00 | 156.00 | 158.00 | 158.00 | -0.94% | 208,748 |
| Sep 2, 2025 | 164.50 | 164.50 | 155.00 | 159.50 | 159.50 | 0.95% | 174,008 |
| Sep 1, 2025 | 162.00 | 164.50 | 154.00 | 158.00 | 158.00 | -1.25% | 354,452 |
| Aug 29, 2025 | 156.00 | 163.50 | 156.00 | 160.00 | 160.00 | 2.89% | 363,948 |
| Aug 28, 2025 | 151.50 | 155.50 | 151.50 | 155.50 | 155.50 | 3.67% | 370,734 |
| Aug 27, 2025 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 1.35% | 193,452 |
| Aug 26, 2025 | 146.00 | 149.00 | 144.00 | 148.00 | 148.00 | 1.37% | 127,865 |
| Aug 25, 2025 | 146.50 | 146.50 | 143.00 | 146.00 | 146.00 | 2.82% | 185,114 |
| Aug 22, 2025 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | -4.70% | 349,368 |
| Aug 21, 2025 | 143.50 | 149.50 | 143.50 | 149.00 | 149.00 | 3.47% | 305,977 |
| Aug 20, 2025 | 146.00 | 151.00 | 143.00 | 144.00 | 144.00 | -2.70% | 1,493,532 |
| Aug 19, 2025 | 143.50 | 158.00 | 141.50 | 148.00 | 148.00 | 2.78% | 3,150,049 |
| Aug 18, 2025 | 134.00 | 144.00 | 133.50 | 144.00 | 144.00 | 9.92% | 2,698,932 |
| Aug 15, 2025 | 121.00 | 131.00 | 121.00 | 131.00 | 131.00 | 9.62% | 2,489,081 |
| Aug 14, 2025 | 111.00 | 119.50 | 110.00 | 119.50 | 119.50 | 9.63% | 951,942 |
| Aug 13, 2025 | 106.50 | 111.00 | 106.50 | 109.00 | 109.00 | 3.32% | 404,181 |
| Aug 12, 2025 | 105.00 | 107.50 | 104.00 | 105.50 | 105.50 | 1.44% | 265,641 |
| 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 |