Ingentec Corporation (TPEX:4768)
Taiwan · Delayed Price · Currency is TWD 363.00
-7.00 (-1.89%)
Oct 7, 2026, 1:30 PM CST
Ingentec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 372.00 | 377.50 | 362.50 | 363.00 | 363.00 | -1.89% | 842,022 |
| Oct 6, 2026 | 366.50 | 382.50 | 361.00 | 370.00 | 370.00 | 1.37% | 963,478 |
| Oct 5, 2026 | 378.00 | 383.00 | 364.50 | 365.00 | 365.00 | -2.54% | 960,076 |
| Oct 2, 2026 | 374.00 | 389.00 | 372.50 | 374.50 | 374.50 | 2.04% | 1,081,379 |
| Oct 1, 2026 | 392.50 | 403.50 | 366.00 | 367.00 | 367.00 | -3.42% | 2,094,343 |
| Sep 30, 2026 | 365.00 | 382.00 | 360.00 | 380.00 | 380.00 | 6.29% | 2,942,023 |
| Sep 29, 2026 | 325.50 | 357.50 | 323.00 | 357.50 | 357.50 | 10.00% | 1,645,472 |
| Sep 24, 2026 | 325.00 | 328.00 | 315.00 | 325.00 | 325.00 | -1.22% | 628,188 |
| Sep 23, 2026 | 319.00 | 337.00 | 311.00 | 329.00 | 329.00 | 5.62% | 1,037,174 |
| Sep 22, 2026 | 323.00 | 325.00 | 310.00 | 311.50 | 311.50 | -1.89% | 363,064 |
| Sep 21, 2026 | 315.50 | 331.50 | 312.00 | 317.50 | 317.50 | 0.79% | 542,046 |
| Sep 18, 2026 | 317.00 | 323.50 | 314.00 | 315.00 | 315.00 | 2.11% | 388,080 |
| Sep 17, 2026 | 314.50 | 324.00 | 308.50 | 308.50 | 308.50 | -1.44% | 375,789 |
| Sep 16, 2026 | 293.50 | 316.50 | 293.50 | 313.00 | 313.00 | 7.01% | 552,752 |
| Sep 15, 2026 | 301.00 | 302.00 | 292.50 | 292.50 | 292.50 | -2.82% | 237,116 |
| Sep 14, 2026 | 295.50 | 313.00 | 289.00 | 301.00 | 301.00 | 1.69% | 322,057 |
| Sep 11, 2026 | 302.50 | 304.00 | 295.50 | 296.00 | 296.00 | -3.58% | 248,702 |
| Sep 10, 2026 | 308.00 | 309.50 | 297.00 | 307.00 | 307.00 | 1.32% | 250,536 |
| Sep 9, 2026 | 301.00 | 304.00 | 296.50 | 303.00 | 303.00 | 0.66% | 220,375 |
| Sep 8, 2026 | 303.50 | 306.00 | 300.50 | 301.00 | 301.00 | -0.66% | 208,624 |
| Sep 7, 2026 | 306.00 | 309.00 | 300.50 | 303.00 | 303.00 | -0.98% | 246,867 |
| Sep 4, 2026 | 300.50 | 308.00 | 291.00 | 306.00 | 306.00 | 5.34% | 452,019 |
| Sep 3, 2026 | 301.00 | 305.00 | 290.50 | 290.50 | 290.50 | -2.52% | 248,208 |
| Sep 2, 2026 | 307.00 | 307.50 | 298.00 | 298.00 | 298.00 | -3.09% | 341,693 |
| Sep 1, 2026 | 311.50 | 315.00 | 306.50 | 307.50 | 307.50 | -0.97% | 253,213 |
| Aug 31, 2026 | 313.50 | 315.50 | 308.00 | 310.50 | 310.50 | -0.80% | 188,059 |
| Aug 28, 2026 | 333.00 | 337.00 | 310.00 | 313.00 | 313.00 | -4.86% | 485,690 |
| 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 |