Ingentec Corporation (TPEX:4768)
Taiwan · Delayed Price · Currency is TWD 507.00
-11.00 (-2.12%)
May 8, 2026, 1:30 PM CST
Ingentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 576,398 |
| 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 |
| Mar 17, 2026 | 465.50 | 477.00 | 461.00 | 467.00 | 467.00 | 3.78% | 533,420 |
| Mar 16, 2026 | 464.50 | 465.50 | 449.00 | 450.00 | 450.00 | -2.39% | 563,900 |
| Mar 13, 2026 | 460.00 | 482.00 | 456.00 | 461.00 | 461.00 | 0.22% | 708,570 |
| Mar 12, 2026 | 447.50 | 475.00 | 442.50 | 460.00 | 460.00 | 4.43% | 651,075 |
| Mar 11, 2026 | 401.50 | 440.50 | 401.50 | 440.50 | 440.50 | 9.99% | 560,517 |
| Mar 10, 2026 | 420.00 | 420.00 | 400.50 | 400.50 | 400.50 | -0.25% | 476,694 |
| Mar 9, 2026 | 401.50 | 410.00 | 401.50 | 401.50 | 401.50 | -9.98% | 721,708 |
| Mar 6, 2026 | 446.00 | 461.00 | 435.00 | 446.00 | 446.00 | -1.55% | 387,464 |
| Mar 5, 2026 | 477.00 | 479.50 | 443.00 | 453.00 | 453.00 | -0.33% | 820,619 |
| Mar 4, 2026 | 489.00 | 500.00 | 454.50 | 454.50 | 454.50 | -10.00% | 2,637,635 |
| Mar 3, 2026 | 562.00 | 562.00 | 500.00 | 505.00 | 505.00 | -1.17% | 5,719,901 |
| Mar 2, 2026 | 451.00 | 511.00 | 446.50 | 511.00 | 511.00 | 9.89% | 2,594,011 |
| Feb 26, 2026 | 414.50 | 465.00 | 414.50 | 465.00 | 465.00 | 9.93% | 3,338,385 |
| Feb 25, 2026 | 412.50 | 447.50 | 407.00 | 423.00 | 423.00 | 3.17% | 3,399,494 |
| Feb 24, 2026 | 390.00 | 411.50 | 387.50 | 410.00 | 410.00 | 5.53% | 1,408,018 |