InPsytech, Inc. (TPEX:7898)
Taiwan · Delayed Price · Currency is TWD 359.50
-11.00 (-2.97%)
At close: Jul 28, 2026
InPsytech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 398.50 | 418.50 | 398.00 | 409.00 | 407.96 | -1.80% | 105,970 |
| Jul 15, 2026 | 390.00 | 416.50 | 382.00 | 416.50 | 415.44 | 7.07% | 122,799 |
| Jul 14, 2026 | 413.00 | 414.50 | 349.00 | 389.00 | 388.01 | -6.94% | 126,002 |
| Jul 13, 2026 | 435.00 | 440.00 | 413.50 | 418.00 | 416.94 | -3.02% | 81,304 |
| Jul 9, 2026 | 422.00 | 451.00 | 422.00 | 431.00 | 429.91 | 2.38% | 103,669 |
| Jul 8, 2026 | 445.00 | 446.50 | 401.00 | 421.00 | 419.93 | -7.37% | 149,329 |
| Jul 7, 2026 | 469.00 | 469.00 | 435.00 | 454.50 | 453.35 | -5.31% | 238,000 |
| Jul 6, 2026 | 482.00 | 494.00 | 461.50 | 480.00 | 478.78 | -0.41% | 108,992 |
| Jul 3, 2026 | 455.00 | 500.00 | 455.00 | 482.00 | 480.78 | 5.01% | 72,317 |
| Jul 2, 2026 | 462.50 | 473.00 | 440.00 | 459.00 | 457.84 | -1.29% | 59,304 |
| Jul 1, 2026 | 492.00 | 492.00 | 455.50 | 465.00 | 463.82 | -4.32% | 118,106 |
| Jun 30, 2026 | 499.50 | 501.00 | 480.50 | 486.00 | 484.77 | -2.70% | 53,604 |
| Jun 29, 2026 | 497.50 | 509.00 | 495.00 | 499.50 | 498.23 | 0.40% | 48,079 |
| Jun 26, 2026 | 533.00 | 540.00 | 489.50 | 497.50 | 496.24 | -7.53% | 95,913 |
| Jun 25, 2026 | 547.00 | 548.00 | 532.00 | 538.00 | 536.63 | -1.65% | 27,785 |
| Jun 24, 2026 | 549.00 | 550.00 | 518.00 | 547.00 | 545.61 | 1.30% | 84,528 |
| Jun 23, 2026 | 560.00 | 560.00 | 532.00 | 540.00 | 538.63 | -3.57% | 100,523 |
| Jun 22, 2026 | 567.00 | 586.00 | 550.00 | 560.00 | 558.58 | 1.45% | 144,165 |
| Jun 18, 2026 | 550.00 | 570.00 | 548.00 | 552.00 | 550.60 | 0.36% | 74,419 |
| Jun 17, 2026 | 540.00 | 556.00 | 536.00 | 550.00 | 548.60 | -0.72% | 30,432 |
| Jun 16, 2026 | 574.00 | 574.00 | 540.00 | 554.00 | 552.59 | -2.81% | 102,026 |
| Jun 15, 2026 | 549.00 | 581.00 | 542.00 | 570.00 | 568.55 | 3.83% | 166,215 |
| Jun 12, 2026 | 596.00 | 596.00 | 531.00 | 549.00 | 547.61 | -7.73% | 217,777 |
| Jun 11, 2026 | 600.00 | 600.00 | 555.00 | 595.00 | 593.49 | -0.34% | 55,540 |
| Jun 10, 2026 | 601.00 | 621.00 | 576.00 | 597.00 | 595.48 | -4.17% | 116,097 |
| Jun 9, 2026 | 610.00 | 635.00 | 602.00 | 623.00 | 621.42 | 3.83% | 76,074 |
| Jun 8, 2026 | 620.00 | 620.00 | 587.00 | 600.00 | 598.48 | -5.66% | 89,918 |
| Jun 5, 2026 | 661.00 | 661.00 | 623.00 | 636.00 | 634.39 | -2.60% | 90,138 |
| Jun 4, 2026 | 667.00 | 672.00 | 642.00 | 653.00 | 651.34 | -2.39% | 78,431 |
| Jun 3, 2026 | 672.00 | 691.00 | 639.00 | 669.00 | 667.30 | -2.48% | 208,891 |
| Jun 2, 2026 | 700.00 | 706.00 | 673.00 | 686.00 | 684.26 | -1.29% | 241,608 |
| Jun 1, 2026 | 710.00 | 710.00 | 657.00 | 695.00 | 693.24 | -1.14% | 226,690 |
| May 29, 2026 | 673.00 | 723.00 | 625.00 | 703.00 | 701.22 | 4.93% | 550,285 |
| May 28, 2026 | 808.00 | 840.00 | 649.00 | 670.00 | 668.30 | -19.86% | 1,353,563 |