INPAQ Technology Co., Ltd. (TPEX:6284)
Taiwan · Delayed Price · Currency is TWD 79.30
+3.40 (4.48%)
Aug 19, 2026, 9:49 AM CST
INPAQ Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 77.80 | 77.90 | 75.70 | 75.90 | - | -2.19% | 2,000 |
| Aug 17, 2026 | 78.60 | 78.60 | 76.00 | 77.60 | 77.60 | -0.13% | 697,588 |
| Aug 14, 2026 | 82.00 | 82.00 | 77.00 | 77.70 | 77.70 | -4.78% | 1,156,243 |
| Aug 13, 2026 | 80.10 | 83.40 | 80.10 | 81.60 | 81.60 | 2.90% | 1,589,269 |
| Aug 12, 2026 | 78.70 | 80.60 | 78.50 | 79.30 | 79.30 | 1.67% | 983,188 |
| Aug 11, 2026 | 77.20 | 80.50 | 76.50 | 78.00 | 78.00 | 2.09% | 1,327,090 |
| Aug 10, 2026 | 75.20 | 78.00 | 74.50 | 76.40 | 76.40 | 4.23% | 1,029,208 |
| Aug 7, 2026 | 77.00 | 77.60 | 73.20 | 73.30 | 73.30 | -3.81% | 884,698 |
| Aug 6, 2026 | 77.00 | 77.40 | 74.00 | 76.20 | 76.20 | -1.55% | 979,798 |
| Aug 5, 2026 | 78.90 | 79.90 | 77.00 | 77.40 | 77.40 | 0.39% | 1,095,720 |
| Aug 4, 2026 | 77.90 | 77.90 | 75.40 | 77.10 | 77.10 | 1.45% | 1,195,408 |
| Aug 3, 2026 | 70.90 | 77.20 | 70.50 | 76.00 | 76.00 | 6.15% | 1,707,612 |
| Jul 31, 2026 | 71.30 | 71.60 | 68.80 | 71.60 | 71.60 | 9.98% | 983,776 |
| Jul 30, 2026 | 66.00 | 69.90 | 64.90 | 65.10 | 65.10 | -5.92% | 1,329,627 |
| Jul 29, 2026 | 75.00 | 75.00 | 66.60 | 69.20 | 69.20 | -5.46% | 2,193,334 |
| Jul 28, 2026 | 78.20 | 78.20 | 73.20 | 73.20 | 73.20 | -7.92% | 1,388,157 |
| Jul 27, 2026 | 77.60 | 82.00 | 77.60 | 79.50 | 79.50 | 1.66% | 1,127,803 |
| Jul 24, 2026 | 79.20 | 80.50 | 77.10 | 78.20 | 78.20 | -3.81% | 1,193,814 |
| Jul 23, 2026 | 83.70 | 84.00 | 80.70 | 81.30 | 81.30 | -2.52% | 1,126,356 |
| Jul 22, 2026 | 84.60 | 86.50 | 83.30 | 83.40 | 83.40 | 1.09% | 2,184,794 |
| Jul 21, 2026 | 78.70 | 83.90 | 78.30 | 82.50 | 82.50 | 5.77% | 2,653,823 |
| Jul 20, 2026 | 82.00 | 82.00 | 75.00 | 78.00 | 78.00 | -3.82% | 2,063,203 |
| Jul 17, 2026 | 86.20 | 87.00 | 80.80 | 81.10 | 81.10 | -8.67% | 2,350,200 |
| Jul 16, 2026 | 91.10 | 92.40 | 88.80 | 88.80 | 88.80 | -3.79% | 1,577,115 |
| Jul 15, 2026 | 89.50 | 93.90 | 87.30 | 92.30 | 92.30 | 4.53% | 3,446,605 |
| Jul 14, 2026 | 96.60 | 97.60 | 88.20 | 88.30 | 88.30 | -9.81% | 3,339,898 |
| Jul 13, 2026 | 100.50 | 101.00 | 95.00 | 97.90 | 97.90 | -1.61% | 3,190,078 |
| Jul 9, 2026 | 100.50 | 103.00 | 99.10 | 99.50 | 99.50 | 1.41% | 3,189,423 |
| Jul 8, 2026 | 99.70 | 102.00 | 97.70 | 100.00 | 98.12 | 0.50% | 3,459,251 |
| Jul 7, 2026 | 107.00 | 107.50 | 99.00 | 99.50 | 97.63 | -5.24% | 3,672,283 |
| Jul 6, 2026 | 108.00 | 108.00 | 104.00 | 105.00 | 103.03 | -2.78% | 4,049,247 |
| Jul 3, 2026 | 105.50 | 109.50 | 104.00 | 108.00 | 105.97 | 1.41% | 7,705,385 |
| Jul 2, 2026 | 104.00 | 107.50 | 103.00 | 106.50 | 104.50 | 0.95% | 6,542,457 |
| Jul 1, 2026 | 103.00 | 109.50 | 102.50 | 105.50 | 103.52 | 4.98% | 8,510,665 |
| Jun 30, 2026 | 96.30 | 102.50 | 95.50 | 100.50 | 98.61 | 6.24% | 2,258,095 |
| Jun 29, 2026 | 96.00 | 97.50 | 93.60 | 94.60 | 92.82 | -1.25% | 1,706,254 |
| Jun 26, 2026 | 100.50 | 101.50 | 95.80 | 95.80 | 94.00 | -6.08% | 2,534,023 |
| Jun 25, 2026 | 102.00 | 104.00 | 99.80 | 102.00 | 100.08 | 0.49% | 2,386,203 |
| Jun 24, 2026 | 98.00 | 101.50 | 98.00 | 101.50 | 99.59 | 0.50% | 2,375,281 |
| Jun 23, 2026 | 105.50 | 105.50 | 99.60 | 101.00 | 99.10 | -2.42% | 3,510,179 |
| Jun 22, 2026 | 107.00 | 107.00 | 101.00 | 103.50 | 101.55 | -2.36% | 5,455,320 |
| Jun 18, 2026 | 108.00 | 111.00 | 106.00 | 106.00 | 104.01 | -1.40% | 9,461,521 |
| Jun 17, 2026 | 100.00 | 110.00 | 99.10 | 107.50 | 105.48 | 6.97% | 7,455,921 |
| Jun 16, 2026 | 109.00 | 109.50 | 99.90 | 100.50 | 98.61 | -3.37% | 8,449,133 |
| Jun 15, 2026 | 101.50 | 107.00 | 101.50 | 104.00 | 102.04 | 5.48% | 9,470,577 |
| Jun 12, 2026 | 100.00 | 103.50 | 97.50 | 98.60 | 96.75 | 1.96% | 6,232,675 |
| Jun 11, 2026 | 98.30 | 100.50 | 93.20 | 96.70 | 94.88 | -1.33% | 5,710,170 |
| Jun 10, 2026 | 102.50 | 111.50 | 96.80 | 98.00 | 96.16 | -6.67% | 14,387,160 |
| Jun 9, 2026 | 99.90 | 106.00 | 96.50 | 105.00 | 103.03 | 5.11% | 13,884,371 |
| Jun 8, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 98.02 | -10.00% | 4,004,192 |