INPAQ Technology Co., Ltd. (TPEX:6284)
Taiwan · Delayed Price · Currency is TWD 86.90
+2.40 (2.84%)
Oct 31, 2025, 2:32 PM CST
INPAQ Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 84.50 | 87.50 | 84.00 | 86.90 | 86.90 | 2.84% | 5,913,969 |
| Oct 30, 2025 | 86.90 | 88.00 | 83.60 | 84.50 | 84.50 | -2.76% | 5,424,180 |
| Oct 29, 2025 | 87.10 | 87.70 | 85.30 | 86.90 | 86.90 | -0.23% | 6,497,581 |
| Oct 28, 2025 | 85.10 | 87.90 | 84.80 | 87.10 | 87.10 | 2.59% | 19,046,695 |
| Oct 27, 2025 | 79.80 | 84.90 | 79.70 | 84.90 | 84.90 | 9.97% | 11,169,339 |
| Oct 23, 2025 | 75.80 | 79.10 | 75.20 | 77.20 | 77.20 | 2.12% | 6,639,261 |
| Oct 22, 2025 | 75.80 | 76.50 | 75.10 | 75.60 | 75.60 | -0.26% | 2,020,128 |
| Oct 21, 2025 | 76.90 | 77.40 | 75.10 | 75.80 | 75.80 | -0.79% | 4,349,716 |
| Oct 20, 2025 | 73.40 | 77.40 | 73.40 | 76.40 | 76.40 | 4.66% | 7,053,568 |
| Oct 17, 2025 | 71.80 | 74.90 | 71.50 | 73.00 | 73.00 | 1.53% | 2,320,613 |
| Oct 16, 2025 | 69.50 | 72.40 | 69.50 | 71.90 | 71.90 | 4.66% | 2,006,535 |
| Oct 15, 2025 | 68.40 | 68.70 | 68.00 | 68.70 | 68.70 | 0.88% | 463,129 |
| Oct 14, 2025 | 71.00 | 71.20 | 68.10 | 68.10 | 68.10 | -2.30% | 1,361,228 |
| Oct 13, 2025 | 68.30 | 69.90 | 68.30 | 69.70 | 69.70 | -4.65% | 1,684,373 |
| Oct 9, 2025 | 74.20 | 74.50 | 73.00 | 73.10 | 73.10 | -1.35% | 1,178,840 |
| Oct 8, 2025 | 75.10 | 75.10 | 73.70 | 74.10 | 74.10 | -1.33% | 864,072 |
| Oct 7, 2025 | 75.10 | 75.90 | 74.20 | 75.10 | 75.10 | 0.67% | 1,655,852 |
| Oct 3, 2025 | 74.90 | 76.20 | 74.30 | 74.60 | 74.60 | -0.13% | 1,762,814 |
| Oct 2, 2025 | 75.20 | 75.40 | 74.10 | 74.70 | 74.70 | 0.27% | 1,230,999 |
| Oct 1, 2025 | 74.10 | 75.70 | 73.20 | 74.50 | 74.50 | 0.27% | 1,567,005 |
| Sep 30, 2025 | 73.20 | 74.30 | 72.10 | 74.30 | 74.30 | 1.23% | 1,136,680 |
| Sep 29, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Sep 26, 2025 | 74.30 | 75.40 | 72.90 | 73.40 | 73.40 | -1.48% | 3,020,069 |
| Sep 25, 2025 | 76.00 | 77.20 | 73.60 | 74.50 | 74.50 | -0.93% | 4,461,371 |
| Sep 24, 2025 | 75.00 | 75.60 | 73.20 | 75.20 | 75.20 | 0.27% | 3,600,509 |
| Sep 23, 2025 | 75.10 | 75.90 | 73.50 | 75.00 | 75.00 | 1.63% | 6,524,375 |
| Sep 22, 2025 | 72.80 | 75.00 | 71.50 | 73.80 | 73.80 | 2.64% | 4,156,244 |
| Sep 19, 2025 | 69.50 | 73.00 | 68.70 | 71.90 | 71.90 | 4.05% | 3,868,253 |
| Sep 18, 2025 | 68.30 | 69.40 | 68.30 | 69.10 | 69.10 | 1.47% | 794,241 |
| Sep 17, 2025 | 67.70 | 69.40 | 67.20 | 68.10 | 68.10 | 1.79% | 1,063,735 |
| Sep 16, 2025 | 67.80 | 67.80 | 65.40 | 66.90 | 66.90 | -0.45% | 432,350 |
| Sep 15, 2025 | 68.30 | 68.30 | 66.30 | 67.20 | 67.20 | -1.32% | 557,893 |
| Sep 12, 2025 | 66.10 | 69.40 | 66.10 | 68.10 | 68.10 | 3.03% | 1,041,102 |
| Sep 11, 2025 | 67.80 | 67.80 | 66.00 | 66.10 | 66.10 | -2.51% | 573,589 |
| Sep 10, 2025 | 68.00 | 68.30 | 67.20 | 67.80 | 67.80 | 0.30% | 440,629 |
| Sep 9, 2025 | 68.60 | 68.60 | 66.80 | 67.60 | 67.60 | -0.44% | 456,039 |
| Sep 8, 2025 | 67.40 | 68.50 | 66.90 | 67.90 | 67.90 | 1.34% | 426,182 |
| Sep 5, 2025 | 68.10 | 68.40 | 66.80 | 67.00 | 67.00 | -1.47% | 762,854 |
| Sep 4, 2025 | 69.90 | 69.90 | 68.00 | 68.00 | 68.00 | -1.45% | 786,184 |
| Sep 3, 2025 | 68.60 | 70.00 | 68.40 | 69.00 | 69.00 | 0.58% | 1,043,630 |
| Sep 2, 2025 | 67.40 | 69.40 | 67.40 | 68.60 | 68.60 | 2.08% | 1,789,755 |
| Sep 1, 2025 | 68.40 | 68.50 | 67.20 | 67.20 | 67.20 | -1.90% | 1,138,478 |
| Aug 29, 2025 | 67.80 | 68.50 | 67.50 | 68.50 | 68.50 | 1.03% | 952,151 |
| Aug 28, 2025 | 67.40 | 68.30 | 67.00 | 67.80 | 67.80 | 0.59% | 979,761 |
| Aug 27, 2025 | 64.30 | 68.40 | 64.30 | 67.40 | 67.40 | 4.33% | 1,968,049 |
| Aug 26, 2025 | 64.60 | 65.00 | 64.20 | 64.60 | 64.60 | -0.15% | 615,100 |
| Aug 25, 2025 | 64.50 | 65.00 | 63.90 | 64.70 | 64.70 | 3.03% | 1,189,950 |
| Aug 22, 2025 | 63.60 | 63.90 | 62.50 | 62.80 | 62.80 | -1.26% | 395,602 |
| Aug 21, 2025 | 61.70 | 64.20 | 61.50 | 63.60 | 63.60 | 3.92% | 922,383 |
| Aug 20, 2025 | 62.00 | 62.00 | 60.50 | 61.20 | 61.20 | -1.29% | 654,237 |