Ingentec Corporation (TPEX:4768)
Taiwan · Delayed Price · Currency is TWD 469.50
-21.50 (-4.38%)
May 29, 2026, 1:30 PM CST
Ingentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 411.00 | 426.50 | 411.00 | 424.50 | 424.50 | -1.39% | 1,142,675 |
| May 15, 2026 | 470.00 | 470.00 | 424.00 | 430.50 | 430.50 | -6.82% | 1,639,287 |
| May 14, 2026 | 473.00 | 482.50 | 460.00 | 462.00 | 462.00 | -1.81% | 1,085,444 |
| May 13, 2026 | 493.00 | 495.00 | 470.00 | 470.50 | 470.50 | -4.56% | 1,232,554 |
| May 12, 2026 | 493.50 | 510.00 | 485.50 | 493.00 | 493.00 | 0.92% | 1,050,534 |
| May 11, 2026 | 494.50 | 505.00 | 485.00 | 488.50 | 488.50 | -3.65% | 1,324,969 |
| May 8, 2026 | 512.00 | 519.00 | 496.00 | 507.00 | 507.00 | -2.12% | 412,944 |
| May 7, 2026 | 525.00 | 525.00 | 510.00 | 518.00 | 518.00 | -0.58% | 286,517 |
| May 6, 2026 | 537.00 | 539.00 | 505.00 | 521.00 | 521.00 | -0.76% | 523,741 |
| May 5, 2026 | 504.00 | 525.00 | 496.00 | 525.00 | 525.00 | 5.32% | 527,317 |
| May 4, 2026 | 501.00 | 509.00 | 496.50 | 498.50 | 498.50 | 0.30% | 383,854 |
| Apr 30, 2026 | 503.00 | 504.00 | 494.00 | 497.00 | 497.00 | 0.61% | 337,030 |
| Apr 29, 2026 | 483.00 | 494.00 | 482.00 | 494.00 | 494.00 | 0.41% | 339,179 |
| Apr 28, 2026 | 494.00 | 499.00 | 481.50 | 492.00 | 492.00 | 1.03% | 473,461 |
| Apr 27, 2026 | 500.00 | 500.00 | 480.00 | 487.00 | 487.00 | -3.18% | 600,550 |
| Apr 24, 2026 | 526.00 | 526.00 | 500.00 | 503.00 | 503.00 | -2.14% | 825,976 |
| Apr 23, 2026 | 542.00 | 585.00 | 504.00 | 514.00 | 514.00 | -4.46% | 6,525,992 |
| Apr 22, 2026 | 563.00 | 585.00 | 536.00 | 538.00 | 538.00 | 1.13% | 7,736,837 |
| Apr 21, 2026 | 529.00 | 555.00 | 516.00 | 532.00 | 532.00 | 4.72% | 4,005,304 |
| Apr 20, 2026 | 479.50 | 508.00 | 479.50 | 508.00 | 508.00 | 9.84% | 3,267,018 |
| Apr 17, 2026 | 479.00 | 485.50 | 462.50 | 462.50 | 462.50 | -3.44% | 1,259,742 |
| Apr 16, 2026 | 488.00 | 488.00 | 467.00 | 479.00 | 479.00 | -1.03% | 1,436,757 |
| Apr 15, 2026 | 482.50 | 495.00 | 482.00 | 484.00 | 484.00 | 0.41% | 1,354,527 |
| Apr 14, 2026 | 506.00 | 541.00 | 478.00 | 482.00 | 482.00 | -2.13% | 3,241,617 |
| Apr 13, 2026 | 483.00 | 500.00 | 469.00 | 492.50 | 492.50 | 2.18% | 2,261,876 |
| Apr 10, 2026 | 475.50 | 496.00 | 459.00 | 482.00 | 482.00 | 2.77% | 2,381,946 |
| Apr 9, 2026 | 478.50 | 485.00 | 466.00 | 469.00 | 469.00 | -1.88% | 1,420,929 |
| Apr 8, 2026 | 447.50 | 478.50 | 442.50 | 478.00 | 478.00 | 9.89% | 1,793,509 |
| Apr 7, 2026 | 434.50 | 442.50 | 430.50 | 435.00 | 435.00 | 0.93% | 706,468 |
| Apr 2, 2026 | 444.50 | 453.00 | 425.00 | 431.00 | 431.00 | -2.05% | 1,091,401 |
| Apr 1, 2026 | 460.00 | 469.00 | 438.00 | 440.00 | 440.00 | 1.03% | 1,557,986 |
| Mar 31, 2026 | 469.50 | 470.00 | 435.50 | 435.50 | 435.50 | -7.34% | 1,969,320 |
| Mar 30, 2026 | 481.50 | 510.00 | 460.00 | 470.00 | 470.00 | -3.29% | 2,318,863 |
| Mar 27, 2026 | 448.00 | 499.50 | 448.00 | 486.00 | 486.00 | 4.29% | 1,304,044 |
| Mar 26, 2026 | 499.00 | 509.00 | 465.00 | 466.00 | 466.00 | -3.92% | 1,367,471 |
| Mar 25, 2026 | 461.50 | 485.00 | 453.50 | 485.00 | 485.00 | 9.98% | 1,246,611 |
| Mar 24, 2026 | 470.00 | 471.00 | 441.00 | 441.00 | 441.00 | -0.68% | 1,243,862 |
| Mar 23, 2026 | 448.00 | 469.00 | 441.00 | 444.00 | 444.00 | -8.83% | 1,574,460 |
| Mar 20, 2026 | 539.00 | 553.00 | 479.50 | 487.00 | 487.00 | -8.11% | 3,053,787 |
| Mar 19, 2026 | 519.00 | 563.00 | 501.00 | 530.00 | 530.00 | 3.31% | 3,421,081 |
| Mar 18, 2026 | 480.00 | 513.00 | 472.50 | 513.00 | 513.00 | 9.85% | 1,006,203 |