INPAQ Technology Co., Ltd. (TPEX:6284)
Taiwan · Delayed Price · Currency is TWD 119.50
-4.50 (-3.63%)
May 29, 2026, 1:30 PM CST
INPAQ Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 130.00 | 131.00 | 117.00 | 119.50 | 119.50 | -3.63% | 14,063,876 |
| May 28, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 9.73% | 5,469,375 |
| May 27, 2026 | 120.00 | 120.00 | 110.00 | 113.00 | 113.00 | -3.83% | 7,554,702 |
| May 26, 2026 | 123.00 | 123.00 | 111.00 | 117.50 | 117.50 | 4.44% | 16,003,200 |
| May 25, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 9.76% | 2,796,646 |
| May 22, 2026 | 96.10 | 102.50 | 95.50 | 102.50 | 102.50 | 9.74% | 11,337,865 |
| May 21, 2026 | 91.10 | 94.80 | 90.30 | 93.40 | 93.40 | 6.14% | 7,770,211 |
| May 20, 2026 | 86.00 | 91.60 | 86.00 | 88.00 | 88.00 | 3.41% | 8,009,218 |
| May 19, 2026 | 85.10 | 87.50 | 84.20 | 85.10 | 85.10 | - | 1,733,784 |
| May 18, 2026 | 84.00 | 86.20 | 83.30 | 85.10 | 85.10 | 0.71% | 1,553,987 |
| May 15, 2026 | 86.10 | 89.80 | 83.70 | 84.50 | 84.50 | -1.40% | 3,954,468 |
| May 14, 2026 | 85.00 | 87.90 | 84.20 | 85.70 | 85.70 | 1.90% | 3,832,547 |
| May 13, 2026 | 81.50 | 84.60 | 80.60 | 84.10 | 84.10 | 1.08% | 1,350,281 |
| May 12, 2026 | 82.00 | 83.50 | 79.90 | 83.20 | 83.20 | 1.46% | 1,782,784 |
| May 11, 2026 | 82.00 | 82.40 | 79.20 | 82.00 | 82.00 | 0.61% | 1,412,483 |
| May 8, 2026 | 82.00 | 84.20 | 80.30 | 81.50 | 81.50 | 0.62% | 2,234,874 |
| May 7, 2026 | 79.00 | 82.40 | 78.00 | 81.00 | 81.00 | 4.11% | 2,222,689 |
| May 6, 2026 | 79.10 | 79.20 | 76.50 | 77.80 | 77.80 | -0.89% | 1,264,604 |
| May 5, 2026 | 77.00 | 78.70 | 76.90 | 78.50 | 78.50 | 1.95% | 985,087 |
| May 4, 2026 | 76.50 | 77.20 | 75.10 | 77.00 | 77.00 | 2.12% | 888,226 |
| Apr 30, 2026 | 77.20 | 77.60 | 74.70 | 75.40 | 75.40 | -3.33% | 1,999,156 |
| Apr 29, 2026 | 78.80 | 78.90 | 77.20 | 78.00 | 78.00 | -1.02% | 556,552 |
| Apr 28, 2026 | 77.10 | 80.80 | 76.90 | 78.80 | 78.80 | 2.60% | 927,499 |
| Apr 27, 2026 | 79.20 | 79.40 | 76.10 | 76.80 | 76.80 | -2.91% | 1,233,093 |
| Apr 24, 2026 | 81.00 | 81.40 | 77.90 | 79.10 | 79.10 | -1.62% | 1,359,419 |
| Apr 23, 2026 | 86.60 | 87.00 | 79.10 | 80.40 | 80.40 | -6.84% | 2,423,439 |
| Apr 22, 2026 | 87.70 | 87.70 | 86.30 | 86.30 | 86.30 | -1.48% | 1,623,569 |
| Apr 21, 2026 | 88.00 | 88.80 | 87.10 | 87.60 | 87.60 | -0.11% | 1,701,908 |
| Apr 20, 2026 | 89.10 | 89.70 | 87.50 | 87.70 | 87.70 | -1.35% | 2,205,446 |
| Apr 17, 2026 | 87.80 | 91.90 | 87.80 | 88.90 | 88.90 | 0.91% | 4,221,579 |
| Apr 16, 2026 | 85.70 | 88.60 | 84.40 | 88.10 | 88.10 | 3.28% | 4,195,944 |
| Apr 15, 2026 | 86.20 | 87.80 | 85.10 | 85.30 | 85.30 | -0.23% | 1,915,325 |
| Apr 14, 2026 | 86.50 | 86.90 | 84.50 | 85.50 | 85.50 | 0.23% | 2,219,257 |
| Apr 13, 2026 | 86.20 | 87.50 | 85.00 | 85.30 | 85.30 | -0.35% | 3,229,616 |
| Apr 10, 2026 | 85.90 | 87.50 | 85.50 | 85.60 | 85.60 | 0.82% | 2,025,663 |
| Apr 9, 2026 | 84.60 | 85.10 | 83.60 | 84.90 | 84.90 | 1.43% | 1,939,961 |
| Apr 8, 2026 | 82.90 | 84.00 | 82.90 | 83.70 | 83.70 | 3.85% | 1,126,551 |
| Apr 7, 2026 | 81.70 | 82.40 | 80.10 | 80.60 | 80.60 | 0.62% | 487,627 |
| Apr 2, 2026 | 83.30 | 83.50 | 80.10 | 80.10 | 80.10 | -2.67% | 781,024 |
| Apr 1, 2026 | 81.80 | 83.50 | 81.60 | 82.30 | 82.30 | 3.26% | 710,682 |
| Mar 31, 2026 | 82.00 | 82.90 | 79.60 | 79.70 | 79.70 | -2.80% | 682,659 |
| Mar 30, 2026 | 82.20 | 82.60 | 81.00 | 82.00 | 82.00 | -2.03% | 675,156 |
| Mar 27, 2026 | 82.00 | 84.30 | 81.60 | 83.70 | 83.70 | 1.45% | 971,390 |
| Mar 26, 2026 | 84.10 | 84.80 | 82.40 | 82.50 | 82.50 | -0.96% | 1,209,734 |
| Mar 25, 2026 | 83.00 | 83.80 | 82.90 | 83.30 | 83.30 | 2.08% | 974,790 |
| Mar 24, 2026 | 83.00 | 84.00 | 80.50 | 81.60 | 81.60 | -0.73% | 1,005,979 |
| Mar 23, 2026 | 82.50 | 83.20 | 81.70 | 82.20 | 82.20 | -2.14% | 1,076,310 |
| Mar 20, 2026 | 85.10 | 85.40 | 82.50 | 84.00 | 84.00 | 0.12% | 1,547,404 |
| Mar 19, 2026 | 82.40 | 84.90 | 81.80 | 83.90 | 83.90 | 0.72% | 2,473,373 |
| Mar 18, 2026 | 82.50 | 83.50 | 81.10 | 83.30 | 83.30 | 4.12% | 3,995,462 |