Ingentec Corporation (TPEX:4768)
Taiwan
· Delayed Price · Currency is TWD 224.00
-3.00 (-1.32%)
Dec 5, 2025, 1:30 PM CST
Ingentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 227.00 | 231.00 | 223.00 | 224.00 | 224.00 | -1.32% | 554,874 |
| Dec 4, 2025 | 232.00 | 234.00 | 227.00 | 227.00 | 227.00 | -2.16% | 570,162 |
| Dec 3, 2025 | 224.00 | 233.00 | 222.00 | 232.00 | 232.00 | 4.50% | 1,211,916 |
| Dec 2, 2025 | 208.00 | 224.50 | 208.00 | 222.00 | 222.00 | 6.99% | 1,017,039 |
| Dec 1, 2025 | 208.00 | 210.50 | 203.50 | 207.50 | 207.50 | 0.48% | 334,221 |
| Nov 28, 2025 | 203.50 | 207.50 | 202.00 | 206.50 | 206.50 | 1.47% | 229,709 |
| Nov 27, 2025 | 206.00 | 207.50 | 203.00 | 203.50 | 203.50 | -0.97% | 324,855 |
| Nov 26, 2025 | 204.00 | 207.50 | 203.50 | 205.50 | 205.50 | 1.48% | 441,813 |
| Nov 25, 2025 | 202.00 | 204.50 | 200.00 | 202.50 | 202.50 | 1.50% | 461,652 |
| Nov 24, 2025 | 196.50 | 199.50 | 193.00 | 199.50 | 199.50 | 2.05% | 462,378 |
| Nov 21, 2025 | 201.00 | 201.50 | 192.00 | 195.50 | 195.50 | -5.33% | 962,719 |
| Nov 20, 2025 | 208.50 | 214.00 | 205.00 | 206.50 | 206.50 | 0.73% | 533,086 |
| Nov 19, 2025 | 208.50 | 211.50 | 205.00 | 205.00 | 205.00 | -2.61% | 697,760 |
| Nov 18, 2025 | 219.00 | 221.00 | 207.50 | 210.50 | 210.50 | -3.66% | 944,241 |
| Nov 17, 2025 | 223.50 | 228.00 | 217.00 | 218.50 | 218.50 | -1.58% | 487,171 |
| Nov 14, 2025 | 223.00 | 226.00 | 222.00 | 222.00 | 222.00 | -2.84% | 346,030 |
| Nov 13, 2025 | 227.50 | 228.50 | 222.50 | 228.50 | 228.50 | 0.66% | 576,012 |
| Nov 12, 2025 | 220.00 | 231.00 | 220.00 | 227.00 | 227.00 | 2.48% | 715,436 |
| Nov 11, 2025 | 234.50 | 234.50 | 221.50 | 221.50 | 221.50 | -9.59% | 2,228,939 |
| Nov 10, 2025 | 245.00 | 250.00 | 223.50 | 245.00 | 245.00 | -1.21% | 2,610,737 |
| Nov 7, 2025 | 242.50 | 252.00 | 242.50 | 248.00 | 248.00 | 1.02% | 657,282 |
| Nov 6, 2025 | 254.00 | 259.50 | 244.50 | 245.50 | 245.50 | -2.58% | 941,018 |
| Nov 5, 2025 | 237.50 | 256.00 | 236.50 | 252.00 | 252.00 | 3.28% | 1,236,549 |
| Nov 4, 2025 | 260.00 | 262.00 | 242.50 | 244.00 | 244.00 | -5.43% | 1,646,700 |
| Nov 3, 2025 | 249.50 | 266.50 | 249.00 | 258.00 | 258.00 | 3.20% | 1,407,463 |
| Oct 31, 2025 | 251.00 | 252.50 | 246.00 | 250.00 | 250.00 | -1.57% | 971,679 |
| Oct 30, 2025 | 265.50 | 265.50 | 253.00 | 254.00 | 254.00 | -2.68% | 973,142 |
| Oct 29, 2025 | 261.50 | 268.50 | 246.00 | 261.00 | 261.00 | 0.38% | 1,614,548 |
| Oct 28, 2025 | 265.50 | 267.00 | 260.00 | 260.00 | 260.00 | -2.07% | 395,502 |
| Oct 27, 2025 | 261.00 | 265.50 | 261.00 | 265.50 | 265.50 | 2.51% | 343,991 |
| Oct 23, 2025 | 256.00 | 259.00 | 251.00 | 259.00 | 259.00 | 0.39% | 278,537 |
| Oct 22, 2025 | 263.00 | 263.00 | 254.00 | 258.00 | 258.00 | -2.27% | 439,526 |
| Oct 21, 2025 | 270.00 | 271.00 | 263.00 | 264.00 | 264.00 | -1.12% | 535,891 |
| Oct 20, 2025 | 259.00 | 267.00 | 258.00 | 267.00 | 267.00 | 4.50% | 683,939 |
| Oct 17, 2025 | 254.00 | 256.00 | 251.50 | 255.50 | 255.50 | 0.39% | 349,204 |
| Oct 16, 2025 | 257.50 | 258.50 | 252.50 | 254.50 | 254.50 | 0.99% | 497,315 |
| Oct 15, 2025 | 254.50 | 254.50 | 249.00 | 252.00 | 252.00 | 1.20% | 545,210 |
| Oct 14, 2025 | 267.00 | 267.50 | 245.00 | 249.00 | 249.00 | -4.23% | 1,153,267 |
| Oct 13, 2025 | 248.50 | 267.50 | 248.00 | 260.00 | 260.00 | -0.76% | 2,887,365 |
| Oct 9, 2025 | 256.50 | 268.00 | 252.00 | 262.00 | 262.00 | 3.97% | 3,301,221 |
| Oct 8, 2025 | 245.00 | 252.50 | 242.00 | 252.00 | 252.00 | 2.86% | 1,889,776 |
| Oct 7, 2025 | 229.50 | 250.50 | 226.50 | 245.00 | 245.00 | 6.52% | 4,347,544 |
| Oct 3, 2025 | 216.00 | 230.00 | 214.50 | 230.00 | 230.00 | 9.79% | 2,845,862 |
| Oct 2, 2025 | 203.00 | 215.00 | 203.00 | 209.50 | 209.50 | 5.01% | 1,810,344 |
| Oct 1, 2025 | 199.00 | 201.50 | 198.00 | 199.50 | 199.50 | - | 432,380 |
| Sep 30, 2025 | 196.00 | 201.50 | 190.50 | 199.50 | 199.50 | 3.10% | 689,896 |
| Sep 26, 2025 | 198.00 | 200.00 | 190.50 | 193.50 | 193.50 | -2.76% | 799,420 |
| Sep 25, 2025 | 192.00 | 204.00 | 192.00 | 199.00 | 199.00 | 3.92% | 1,117,128 |
| Sep 24, 2025 | 190.00 | 198.00 | 190.00 | 191.50 | 191.50 | 2.68% | 1,033,217 |
| Sep 23, 2025 | 189.50 | 191.00 | 186.50 | 186.50 | 186.50 | 1.08% | 544,142 |
| Sep 22, 2025 | 191.00 | 192.00 | 184.00 | 184.50 | 184.50 | -3.91% | 1,442,890 |
| Sep 19, 2025 | 196.00 | 200.50 | 191.50 | 192.00 | 192.00 | -1.54% | 1,042,538 |
| Sep 18, 2025 | 206.50 | 212.00 | 192.00 | 195.00 | 195.00 | -6.47% | 2,330,489 |
| Sep 17, 2025 | 199.50 | 215.50 | 199.50 | 208.50 | 208.50 | 4.77% | 2,536,760 |
| Sep 16, 2025 | 196.50 | 202.00 | 195.50 | 199.00 | 199.00 | 1.27% | 1,114,884 |
| Sep 15, 2025 | 192.00 | 199.50 | 188.50 | 196.50 | 196.50 | 2.88% | 1,538,295 |
| Sep 12, 2025 | 192.50 | 201.50 | 189.50 | 191.00 | 191.00 | 2.69% | 2,065,808 |
| Sep 11, 2025 | 200.50 | 202.50 | 185.50 | 186.00 | 186.00 | -3.63% | 2,848,816 |
| Sep 10, 2025 | 185.00 | 193.00 | 183.00 | 193.00 | 193.00 | 9.97% | 1,031,205 |
| Sep 9, 2025 | 174.00 | 182.00 | 168.00 | 175.50 | 175.50 | 1.45% | 2,465,258 |
| Sep 8, 2025 | 159.00 | 173.00 | 159.00 | 173.00 | 173.00 | 9.84% | 2,115,973 |
| Sep 5, 2025 | 160.00 | 162.50 | 156.50 | 157.50 | 157.50 | -0.94% | 484,894 |
| Sep 4, 2025 | 158.00 | 169.50 | 158.00 | 159.00 | 159.00 | 0.63% | 1,020,467 |
| Sep 3, 2025 | 157.50 | 158.00 | 156.00 | 158.00 | 158.00 | -0.94% | 208,748 |
| Sep 2, 2025 | 164.50 | 164.50 | 155.00 | 159.50 | 159.50 | 0.95% | 174,008 |
| Sep 1, 2025 | 162.00 | 164.50 | 154.00 | 158.00 | 158.00 | -1.25% | 354,452 |
| Aug 29, 2025 | 156.00 | 163.50 | 156.00 | 160.00 | 160.00 | 2.89% | 363,948 |
| Aug 28, 2025 | 151.50 | 155.50 | 151.50 | 155.50 | 155.50 | 3.67% | 370,734 |
| Aug 27, 2025 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 1.35% | 193,452 |
| Aug 26, 2025 | 146.00 | 149.00 | 144.00 | 148.00 | 148.00 | 1.37% | 127,865 |
| Aug 25, 2025 | 146.50 | 146.50 | 143.00 | 146.00 | 146.00 | 2.82% | 185,114 |
| Aug 22, 2025 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | -4.70% | 349,368 |
| Aug 21, 2025 | 143.50 | 149.50 | 143.50 | 149.00 | 149.00 | 3.47% | 305,977 |
| Aug 20, 2025 | 146.00 | 151.00 | 143.00 | 144.00 | 144.00 | -2.70% | 1,493,532 |
| Aug 19, 2025 | 143.50 | 158.00 | 141.50 | 148.00 | 148.00 | 2.78% | 3,150,049 |
| Aug 18, 2025 | 134.00 | 144.00 | 133.50 | 144.00 | 144.00 | 9.92% | 2,698,932 |
| Aug 15, 2025 | 121.00 | 131.00 | 121.00 | 131.00 | 131.00 | 9.62% | 2,489,081 |
| Aug 14, 2025 | 111.00 | 119.50 | 110.00 | 119.50 | 119.50 | 9.63% | 951,942 |
| Aug 13, 2025 | 106.50 | 111.00 | 106.50 | 109.00 | 109.00 | 3.32% | 404,181 |
| Aug 12, 2025 | 105.00 | 107.50 | 104.00 | 105.50 | 105.50 | 1.44% | 265,641 |
| Aug 11, 2025 | 106.50 | 106.50 | 103.50 | 104.00 | 104.00 | -2.35% | 225,552 |
| Aug 8, 2025 | 109.50 | 110.00 | 106.50 | 106.50 | 106.50 | -2.74% | 232,477 |
| Aug 7, 2025 | 109.50 | 112.00 | 108.50 | 109.50 | 109.50 | 1.86% | 295,360 |
| Aug 6, 2025 | 110.00 | 110.00 | 106.50 | 107.50 | 107.50 | -2.27% | 269,097 |
| Aug 5, 2025 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | - | 350,375 |
| Aug 4, 2025 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | -7.97% | 624,132 |
| Aug 1, 2025 | 115.24 | 121.91 | 112.38 | 119.52 | 115.71 | 3.72% | 764,111 |
| Jul 31, 2025 | 116.19 | 116.67 | 112.86 | 115.24 | 111.57 | -0.82% | 363,062 |
| Jul 30, 2025 | 120.00 | 120.95 | 115.71 | 116.19 | 112.49 | -2.01% | 492,234 |
| Jul 29, 2025 | 117.62 | 122.38 | 116.67 | 118.57 | 114.79 | 0.81% | 975,735 |
| Jul 28, 2025 | 112.38 | 120.00 | 111.91 | 117.62 | 113.87 | 4.22% | 926,500 |
| Jul 25, 2025 | 111.43 | 113.81 | 110.48 | 112.86 | 109.26 | 1.72% | 390,657 |
| Jul 24, 2025 | 111.91 | 119.05 | 110.95 | 110.95 | 107.42 | -0.85% | 890,054 |
| Jul 23, 2025 | 103.81 | 113.81 | 103.81 | 111.91 | 108.34 | 7.80% | 687,060 |
| Jul 22, 2025 | 110.48 | 110.95 | 102.86 | 103.81 | 100.50 | -5.63% | 434,877 |
| Jul 21, 2025 | 108.10 | 110.95 | 108.10 | 110.00 | 106.49 | 0.87% | 440,950 |
| Jul 18, 2025 | 108.57 | 110.00 | 106.67 | 109.05 | 105.57 | 2.69% | 624,277 |
| Jul 17, 2025 | 110.95 | 111.91 | 106.19 | 106.19 | 102.81 | -3.46% | 936,776 |
| Jul 16, 2025 | 100.00 | 110.00 | 100.00 | 110.00 | 106.49 | 10.00% | 646,178 |
| Jul 15, 2025 | 99.05 | 100.48 | 98.57 | 100.00 | 96.81 | 0.48% | 73,770 |