INPAQ Technology Co., Ltd. (TPEX:6284)
Taiwan · Delayed Price · Currency is TWD 73.10
-1.00 (-1.35%)
Oct 9, 2025, 1:30 PM CST
INPAQ Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 74.20 | 74.50 | 73.00 | 73.10 | 73.10 | -1.35% | 1,177,431 |
| 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 |
| Aug 19, 2025 | 62.50 | 62.90 | 61.80 | 62.00 | 62.00 | -0.64% | 606,407 |
| Aug 18, 2025 | 63.00 | 63.30 | 62.30 | 62.40 | 62.40 | -0.95% | 691,360 |
| Aug 15, 2025 | 63.40 | 63.50 | 62.70 | 63.00 | 63.00 | -0.47% | 571,950 |
| Aug 14, 2025 | 63.70 | 64.00 | 63.10 | 63.30 | 63.30 | -0.63% | 571,201 |
| Aug 13, 2025 | 63.20 | 64.10 | 63.20 | 63.70 | 63.70 | 1.11% | 936,907 |
| Aug 12, 2025 | 62.80 | 63.40 | 62.70 | 63.00 | 63.00 | 0.48% | 499,513 |
| Aug 11, 2025 | 64.00 | 64.10 | 62.60 | 62.70 | 62.70 | -1.57% | 1,348,373 |
| Aug 8, 2025 | 66.20 | 66.20 | 63.00 | 63.70 | 63.70 | -8.35% | 3,891,997 |
| Aug 7, 2025 | 70.70 | 70.70 | 69.40 | 69.50 | 69.50 | -0.71% | 407,792 |
| Aug 6, 2025 | 70.70 | 70.80 | 69.90 | 70.00 | 70.00 | -0.71% | 355,330 |
| Aug 5, 2025 | 70.30 | 70.90 | 70.00 | 70.50 | 70.50 | 1.15% | 639,283 |
| Aug 4, 2025 | 69.70 | 70.20 | 69.10 | 69.70 | 69.70 | 0.43% | 320,344 |
| Aug 1, 2025 | 67.50 | 69.90 | 67.10 | 69.40 | 69.40 | 1.31% | 598,839 |
| Jul 31, 2025 | 68.90 | 68.90 | 68.00 | 68.50 | 68.50 | -0.58% | 407,254 |