InPsytech, Inc. (TPEX:7898)
Taiwan · Delayed Price · Currency is TWD 378.50
+4.00 (1.07%)
At close: Sep 24, 2026
InPsytech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 371.00 | 378.50 | 367.00 | 378.50 | 378.50 | 1.07% | 25,094 |
| Sep 23, 2026 | 371.50 | 374.50 | 367.50 | 374.50 | 374.50 | 2.46% | 21,875 |
| Sep 22, 2026 | 365.00 | 379.00 | 365.00 | 365.50 | 365.50 | -1.75% | 56,674 |
| Sep 21, 2026 | 336.00 | 389.00 | 336.00 | 372.00 | 372.00 | 10.71% | 113,605 |
| Sep 18, 2026 | 332.00 | 339.50 | 329.00 | 336.00 | 336.00 | - | 59,491 |
| Sep 17, 2026 | 340.00 | 340.00 | 330.50 | 336.00 | 336.00 | -1.18% | 30,139 |
| Sep 16, 2026 | 340.00 | 342.00 | 335.00 | 340.00 | 340.00 | 0.74% | 18,571 |
| Sep 15, 2026 | 331.00 | 345.00 | 331.00 | 337.50 | 337.50 | 2.90% | 46,005 |
| Sep 14, 2026 | 343.50 | 343.50 | 328.00 | 328.00 | 328.00 | -4.65% | 104,008 |
| Sep 11, 2026 | 346.00 | 346.00 | 333.00 | 344.00 | 344.00 | -0.58% | 37,571 |
| Sep 10, 2026 | 355.00 | 355.00 | 340.50 | 346.00 | 346.00 | -1.56% | 53,885 |
| Sep 9, 2026 | 360.00 | 361.00 | 345.50 | 351.50 | 351.50 | -3.03% | 105,289 |
| Sep 8, 2026 | 365.00 | 372.00 | 360.00 | 362.50 | 362.50 | -2.03% | 44,962 |
| Sep 7, 2026 | 377.50 | 377.50 | 368.50 | 370.00 | 370.00 | -1.60% | 27,154 |
| Sep 4, 2026 | 369.00 | 376.00 | 367.50 | 376.00 | 376.00 | 2.04% | 20,956 |
| Sep 3, 2026 | 369.00 | 371.00 | 367.00 | 368.50 | 368.50 | 0.41% | 16,317 |
| Sep 2, 2026 | 366.00 | 371.00 | 364.50 | 367.00 | 367.00 | -0.81% | 42,101 |
| Sep 1, 2026 | 378.00 | 378.00 | 362.50 | 370.00 | 370.00 | -2.25% | 54,472 |
| Aug 31, 2026 | 383.50 | 383.50 | 365.00 | 378.50 | 378.50 | -1.82% | 73,275 |
| Aug 28, 2026 | 372.00 | 386.50 | 371.50 | 385.50 | 385.50 | 1.85% | 44,270 |
| Aug 27, 2026 | 379.00 | 379.00 | 371.50 | 378.50 | 378.50 | -0.13% | 8,117 |
| Aug 26, 2026 | 374.50 | 379.00 | 366.50 | 379.00 | 379.00 | 1.07% | 32,665 |
| Aug 25, 2026 | 395.50 | 395.50 | 370.00 | 375.00 | 375.00 | -4.21% | 61,084 |
| Aug 24, 2026 | 396.00 | 397.50 | 386.00 | 391.50 | 391.50 | 0.38% | 7,754 |
| Aug 21, 2026 | 390.00 | 396.50 | 382.00 | 390.00 | 390.00 | -0.13% | 17,481 |
| Aug 20, 2026 | 392.00 | 401.50 | 379.50 | 390.50 | 390.50 | -0.26% | 52,419 |
| Aug 19, 2026 | 412.50 | 412.50 | 380.00 | 391.50 | 391.50 | -5.09% | 63,258 |
| Aug 18, 2026 | 407.00 | 422.00 | 406.00 | 412.50 | 412.50 | 2.74% | 22,716 |
| Aug 17, 2026 | 413.50 | 413.50 | 401.00 | 401.50 | 401.50 | -2.90% | 12,329 |
| Aug 14, 2026 | 412.00 | 413.50 | 405.00 | 413.50 | 413.50 | 0.85% | 5,429 |
| Aug 13, 2026 | 414.00 | 414.00 | 406.50 | 410.00 | 410.00 | -0.12% | 28,609 |
| Aug 12, 2026 | 420.00 | 420.00 | 408.50 | 410.50 | 410.50 | -0.97% | 13,848 |
| Aug 11, 2026 | 419.50 | 424.00 | 407.50 | 414.50 | 414.50 | -2.24% | 29,575 |
| Aug 10, 2026 | 461.50 | 461.50 | 416.00 | 424.00 | 424.00 | -8.42% | 104,688 |
| Aug 7, 2026 | 458.00 | 480.50 | 442.00 | 463.00 | 463.00 | 1.09% | 112,950 |
| Aug 6, 2026 | 442.00 | 462.50 | 425.00 | 458.00 | 458.00 | 3.74% | 137,492 |
| Aug 5, 2026 | 413.00 | 441.50 | 407.50 | 441.50 | 441.50 | 6.90% | 79,065 |
| Aug 4, 2026 | 395.00 | 413.00 | 395.00 | 413.00 | 413.00 | 2.48% | 65,372 |
| Aug 3, 2026 | 363.00 | 411.00 | 360.50 | 403.00 | 403.00 | 7.90% | 98,779 |
| Jul 31, 2026 | 322.00 | 373.50 | 322.00 | 373.50 | 373.50 | 16.36% | 65,429 |
| Jul 30, 2026 | 306.00 | 323.50 | 300.00 | 321.00 | 321.00 | 2.56% | 48,849 |
| Jul 29, 2026 | 350.00 | 352.00 | 295.00 | 313.00 | 313.00 | -12.93% | 154,312 |
| Jul 28, 2026 | 370.00 | 371.50 | 340.00 | 359.50 | 359.50 | -2.97% | 114,703 |
| Jul 27, 2026 | 395.00 | 395.00 | 370.50 | 370.50 | 370.50 | -5.48% | 43,165 |
| Jul 24, 2026 | 395.00 | 395.50 | 380.00 | 392.00 | 392.00 | -0.88% | 24,532 |
| Jul 23, 2026 | 410.00 | 410.00 | 388.00 | 395.50 | 395.50 | -3.89% | 43,997 |
| Jul 22, 2026 | 378.50 | 412.50 | 374.00 | 411.50 | 411.50 | 4.84% | 66,520 |
| Jul 21, 2026 | 378.00 | 394.00 | 366.50 | 393.50 | 392.50 | 4.38% | 40,258 |
| Jul 20, 2026 | 395.00 | 395.00 | 369.50 | 377.00 | 376.04 | -4.56% | 36,941 |
| Jul 17, 2026 | 398.00 | 398.00 | 380.00 | 395.00 | 394.00 | -3.42% | 58,793 |