Ingentec Corporation (TPEX:4768)
Taiwan · Delayed Price · Currency is TWD 273.50
+3.00 (1.11%)
Jul 30, 2026, 10:00 AM CST
Ingentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 304.00 | 304.00 | 267.50 | 270.50 | 270.50 | -8.92% | 824,558 |
| Jul 28, 2026 | 300.00 | 304.50 | 292.00 | 297.00 | 297.00 | -4.96% | 394,947 |
| Jul 27, 2026 | 328.50 | 333.00 | 301.00 | 312.50 | 312.50 | -4.29% | 522,096 |
| Jul 24, 2026 | 323.50 | 341.50 | 322.50 | 326.50 | 326.50 | 0.93% | 685,806 |
| Jul 23, 2026 | 316.50 | 332.00 | 316.50 | 323.50 | 323.50 | 3.03% | 386,100 |
| Jul 22, 2026 | 300.50 | 316.00 | 300.50 | 314.00 | 314.00 | 5.72% | 309,182 |
| Jul 21, 2026 | 292.50 | 298.50 | 286.00 | 297.00 | 297.00 | 2.06% | 333,882 |
| Jul 20, 2026 | 301.00 | 303.50 | 275.00 | 291.00 | 291.00 | -2.35% | 639,037 |
| Jul 17, 2026 | 319.50 | 322.50 | 298.00 | 298.00 | 298.00 | -9.83% | 587,395 |
| Jul 16, 2026 | 340.50 | 340.50 | 327.50 | 330.50 | 330.50 | -1.78% | 264,117 |
| Jul 15, 2026 | 337.50 | 339.50 | 330.00 | 336.50 | 336.50 | 2.59% | 203,630 |
| Jul 14, 2026 | 342.50 | 348.00 | 316.00 | 328.00 | 328.00 | -6.02% | 585,179 |
| Jul 13, 2026 | 376.50 | 376.50 | 342.50 | 349.00 | 349.00 | -4.90% | 1,184,298 |
| Jul 9, 2026 | 341.00 | 367.00 | 335.00 | 367.00 | 367.00 | 9.88% | 358,879 |
| Jul 8, 2026 | 340.00 | 340.50 | 326.50 | 334.00 | 334.00 | -0.30% | 399,507 |
| Jul 7, 2026 | 360.00 | 362.50 | 333.50 | 335.00 | 335.00 | -6.42% | 444,622 |
| Jul 6, 2026 | 360.00 | 365.00 | 354.50 | 358.00 | 358.00 | -0.14% | 351,759 |
| Jul 3, 2026 | 360.50 | 368.50 | 356.00 | 358.50 | 358.50 | -1.51% | 312,300 |
| Jul 2, 2026 | 361.50 | 369.00 | 361.50 | 364.00 | 364.00 | -1.22% | 303,738 |
| Jul 1, 2026 | 383.50 | 385.00 | 368.00 | 368.50 | 368.50 | -2.12% | 465,694 |
| Jun 30, 2026 | 361.50 | 386.00 | 361.50 | 376.50 | 376.50 | 5.17% | 547,377 |
| Jun 29, 2026 | 348.00 | 359.00 | 345.50 | 358.00 | 358.00 | 0.99% | 473,778 |
| Jun 26, 2026 | 374.00 | 374.00 | 352.50 | 354.50 | 354.50 | -5.21% | 643,601 |
| Jun 25, 2026 | 382.00 | 398.50 | 373.50 | 374.00 | 374.00 | -2.09% | 1,028,729 |
| Jun 24, 2026 | 370.00 | 387.00 | 369.00 | 382.00 | 382.00 | 2.14% | 644,635 |
| Jun 23, 2026 | 380.50 | 397.00 | 372.00 | 374.00 | 374.00 | -1.71% | 926,907 |
| Jun 22, 2026 | 382.50 | 388.00 | 380.50 | 380.50 | 380.50 | -0.39% | 735,150 |
| Jun 18, 2026 | 383.00 | 387.00 | 376.50 | 382.00 | 382.00 | 0.13% | 628,400 |
| Jun 17, 2026 | 380.50 | 383.00 | 373.00 | 381.50 | 381.50 | -0.39% | 425,261 |
| Jun 16, 2026 | 391.00 | 397.00 | 381.00 | 383.00 | 383.00 | -0.78% | 514,200 |
| Jun 15, 2026 | 400.00 | 402.00 | 386.00 | 386.00 | 386.00 | 0.13% | 603,246 |
| Jun 12, 2026 | 391.00 | 392.50 | 380.00 | 385.50 | 385.50 | 3.77% | 583,310 |
| Jun 11, 2026 | 368.00 | 388.00 | 357.50 | 371.50 | 371.50 | -2.24% | 1,293,341 |
| Jun 10, 2026 | 408.00 | 419.00 | 380.00 | 380.00 | 380.00 | -7.32% | 1,244,836 |
| Jun 9, 2026 | 415.00 | 416.50 | 401.00 | 410.00 | 410.00 | - | 868,840 |
| Jun 8, 2026 | 396.00 | 412.00 | 396.00 | 410.00 | 410.00 | -6.82% | 1,257,151 |
| Jun 5, 2026 | 450.50 | 454.00 | 434.00 | 440.00 | 440.00 | -3.72% | 1,025,356 |
| Jun 4, 2026 | 485.00 | 485.00 | 456.50 | 457.00 | 457.00 | -5.77% | 1,692,823 |
| Jun 3, 2026 | 508.00 | 518.00 | 485.00 | 485.00 | 485.00 | -1.42% | 2,275,706 |
| Jun 2, 2026 | 491.50 | 514.00 | 482.50 | 492.00 | 492.00 | 0.10% | 1,618,296 |
| Jun 1, 2026 | 472.00 | 494.00 | 465.00 | 491.50 | 491.50 | 4.69% | 1,447,478 |
| May 29, 2026 | 504.00 | 504.00 | 468.00 | 469.50 | 469.50 | -4.38% | 1,781,098 |
| May 28, 2026 | 508.00 | 518.00 | 482.00 | 491.00 | 491.00 | -2.58% | 2,083,252 |
| May 27, 2026 | 511.00 | 541.00 | 499.00 | 504.00 | 504.00 | 1.51% | 3,295,198 |
| May 26, 2026 | 488.00 | 505.00 | 463.00 | 496.50 | 496.50 | 7.47% | 3,017,596 |
| May 25, 2026 | 464.00 | 477.00 | 453.50 | 462.00 | 462.00 | 1.54% | 1,483,417 |
| May 22, 2026 | 475.50 | 490.00 | 448.00 | 455.00 | 455.00 | 2.02% | 3,339,441 |
| May 21, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 9.99% | 734,326 |
| May 20, 2026 | 423.50 | 423.50 | 404.50 | 405.50 | 405.50 | -3.91% | 1,021,687 |
| May 19, 2026 | 425.50 | 441.00 | 411.00 | 422.00 | 422.00 | -0.59% | 1,176,459 |