Ingentec Corporation (TPEX:4768)
Taiwan · Delayed Price · Currency is TWD 329.00
+4.50 (1.39%)
Aug 27, 2026, 1:30 PM CST
Ingentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 325.00 | 348.00 | 325.00 | 329.00 | 329.00 | 1.39% | 443,498 |
| Aug 26, 2026 | 311.00 | 325.50 | 311.00 | 324.50 | 324.50 | 5.70% | 314,369 |
| Aug 25, 2026 | 309.50 | 311.50 | 301.00 | 307.00 | 307.00 | -0.81% | 193,052 |
| Aug 24, 2026 | 333.99 | 333.99 | 310.35 | 310.35 | 309.51 | -6.53% | 468,283 |
| Aug 21, 2026 | 325.12 | 335.96 | 312.81 | 332.02 | 331.13 | 7.32% | 992,103 |
| Aug 20, 2026 | 297.04 | 311.82 | 293.60 | 309.36 | 308.53 | 5.37% | 339,320 |
| Aug 19, 2026 | 290.64 | 296.55 | 288.18 | 293.60 | 292.81 | -1.16% | 164,462 |
| Aug 18, 2026 | 307.88 | 311.82 | 296.06 | 297.04 | 296.25 | -2.74% | 207,414 |
| Aug 17, 2026 | 293.60 | 306.90 | 293.60 | 305.42 | 304.60 | 4.03% | 410,936 |
| Aug 14, 2026 | 320.69 | 323.15 | 292.12 | 293.60 | 292.81 | -8.45% | 508,052 |
| Aug 13, 2026 | 321.18 | 324.14 | 314.78 | 320.69 | 319.83 | 1.09% | 231,946 |
| Aug 12, 2026 | 311.82 | 322.66 | 311.33 | 317.24 | 316.39 | 2.38% | 232,874 |
| Aug 11, 2026 | 312.32 | 313.30 | 300.99 | 309.85 | 309.02 | -1.72% | 229,094 |
| Aug 10, 2026 | 289.66 | 316.26 | 289.66 | 315.27 | 314.42 | 9.59% | 716,482 |
| Aug 7, 2026 | 296.55 | 299.51 | 285.71 | 287.69 | 286.91 | -2.99% | 228,931 |
| Aug 6, 2026 | 292.61 | 299.02 | 282.76 | 296.55 | 295.76 | 1.35% | 344,056 |
| Aug 5, 2026 | 291.63 | 296.55 | 290.15 | 292.61 | 291.82 | 2.24% | 279,611 |
| Aug 4, 2026 | 273.40 | 291.63 | 269.95 | 286.21 | 285.44 | 4.68% | 432,341 |
| Aug 3, 2026 | 269.95 | 286.70 | 269.95 | 273.40 | 272.66 | -0.89% | 403,842 |
| Jul 31, 2026 | 273.40 | 277.34 | 269.95 | 275.86 | 275.12 | 8.11% | 360,220 |
| Jul 30, 2026 | 261.58 | 273.40 | 248.28 | 255.17 | 254.49 | -4.25% | 571,800 |
| Jul 29, 2026 | 299.51 | 299.51 | 263.55 | 266.50 | 265.79 | -8.92% | 847,872 |
| Jul 28, 2026 | 295.57 | 300.00 | 287.69 | 292.61 | 291.82 | -4.96% | 400,871 |
| Jul 27, 2026 | 323.65 | 328.08 | 296.55 | 307.88 | 307.05 | -4.29% | 529,927 |
| Jul 24, 2026 | 318.72 | 336.45 | 317.73 | 321.68 | 320.81 | 0.93% | 696,093 |
| Jul 23, 2026 | 311.82 | 327.09 | 311.82 | 318.72 | 317.86 | 3.03% | 391,891 |
| Jul 22, 2026 | 296.06 | 311.33 | 296.06 | 309.36 | 308.53 | 5.72% | 313,819 |
| Jul 21, 2026 | 288.18 | 294.09 | 281.77 | 292.61 | 291.82 | 2.06% | 338,890 |
| Jul 20, 2026 | 296.55 | 299.02 | 270.94 | 286.70 | 285.93 | -2.35% | 648,622 |
| Jul 17, 2026 | 314.78 | 317.73 | 293.60 | 293.60 | 292.81 | -9.83% | 596,205 |
| Jul 16, 2026 | 335.47 | 335.47 | 322.66 | 325.62 | 324.74 | -1.78% | 268,078 |
| Jul 15, 2026 | 332.51 | 334.48 | 325.12 | 331.53 | 330.64 | 2.59% | 206,684 |
| Jul 14, 2026 | 337.44 | 342.86 | 311.33 | 323.15 | 322.28 | -6.02% | 593,956 |
| Jul 13, 2026 | 370.94 | 370.94 | 337.44 | 343.84 | 342.92 | -4.90% | 1,202,062 |
| Jul 9, 2026 | 335.96 | 361.58 | 330.05 | 361.58 | 360.61 | 9.88% | 364,262 |
| Jul 8, 2026 | 334.98 | 335.47 | 321.68 | 329.06 | 328.18 | -0.30% | 405,499 |
| Jul 7, 2026 | 354.68 | 357.14 | 328.57 | 330.05 | 329.16 | -6.42% | 451,291 |
| Jul 6, 2026 | 354.68 | 359.61 | 349.26 | 352.71 | 351.76 | -0.14% | 357,035 |
| Jul 3, 2026 | 355.17 | 363.05 | 350.74 | 353.20 | 352.25 | -1.51% | 316,984 |
| Jul 2, 2026 | 356.16 | 363.55 | 356.16 | 358.62 | 357.66 | -1.22% | 308,294 |
| Jul 1, 2026 | 377.83 | 379.31 | 362.56 | 363.05 | 362.08 | -2.12% | 472,679 |
| Jun 30, 2026 | 356.16 | 380.30 | 356.16 | 370.94 | 369.94 | 5.17% | 555,587 |
| Jun 29, 2026 | 342.86 | 353.70 | 340.39 | 352.71 | 351.76 | 0.99% | 480,884 |
| Jun 26, 2026 | 368.47 | 368.47 | 347.29 | 349.26 | 348.32 | -5.21% | 653,255 |
| Jun 25, 2026 | 376.36 | 392.61 | 367.98 | 368.47 | 367.48 | -2.09% | 1,044,159 |
| Jun 24, 2026 | 364.53 | 381.28 | 363.55 | 376.36 | 375.34 | 2.14% | 654,304 |
| Jun 23, 2026 | 374.88 | 391.13 | 366.50 | 368.47 | 367.48 | -1.71% | 940,810 |
| Jun 22, 2026 | 376.85 | 382.27 | 374.88 | 374.88 | 373.87 | -0.39% | 746,177 |
| Jun 18, 2026 | 377.34 | 381.28 | 370.94 | 376.36 | 375.34 | 0.13% | 637,826 |
| Jun 17, 2026 | 374.88 | 377.34 | 367.49 | 375.86 | 374.85 | -0.39% | 431,639 |