Ingentec Corporation (TPEX:4768)
Taiwan
· Delayed Price · Currency is TWD 401.50
-44.50 (-9.98%)
At close: Mar 9, 2026
Ingentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 446.00 | 461.00 | 435.00 | 446.00 | 446.00 | -1.55% | 387,464 |
| Mar 5, 2026 | 477.00 | 479.50 | 443.00 | 453.00 | 453.00 | -0.33% | 820,619 |
| Mar 4, 2026 | 489.00 | 500.00 | 454.50 | 454.50 | 454.50 | -10.00% | 2,637,635 |
| Mar 3, 2026 | 562.00 | 562.00 | 500.00 | 505.00 | 505.00 | -1.17% | 5,719,901 |
| Mar 2, 2026 | 451.00 | 511.00 | 446.50 | 511.00 | 511.00 | 9.89% | 2,594,011 |
| Feb 26, 2026 | 414.50 | 465.00 | 414.50 | 465.00 | 465.00 | 9.93% | 3,338,385 |
| Feb 25, 2026 | 412.50 | 447.50 | 407.00 | 423.00 | 423.00 | 3.17% | 3,399,494 |
| Feb 24, 2026 | 390.00 | 411.50 | 387.50 | 410.00 | 410.00 | 5.53% | 1,408,018 |
| Feb 23, 2026 | 391.00 | 398.50 | 386.50 | 388.50 | 388.50 | 0.13% | 705,409 |
| Feb 11, 2026 | 390.00 | 396.00 | 384.00 | 388.00 | 388.00 | -3.48% | 1,340,929 |
| Feb 10, 2026 | 403.50 | 413.50 | 402.00 | 402.00 | 402.00 | - | 784,929 |
| Feb 9, 2026 | 407.00 | 409.50 | 400.50 | 402.00 | 402.00 | 1.64% | 729,837 |
| Feb 6, 2026 | 396.00 | 402.00 | 380.50 | 395.50 | 395.50 | -1.62% | 972,097 |
| Feb 5, 2026 | 416.00 | 417.00 | 397.00 | 402.00 | 402.00 | -4.63% | 1,553,554 |
| Feb 4, 2026 | 402.50 | 432.50 | 400.00 | 421.50 | 421.50 | 6.84% | 2,895,268 |
| Feb 3, 2026 | 402.00 | 406.00 | 393.00 | 394.50 | 394.50 | 1.68% | 709,910 |
| Feb 2, 2026 | 396.00 | 397.50 | 381.00 | 388.00 | 388.00 | -2.88% | 697,284 |
| Jan 30, 2026 | 406.00 | 410.50 | 394.00 | 399.50 | 399.50 | -1.60% | 663,842 |
| Jan 29, 2026 | 414.00 | 418.00 | 403.00 | 406.00 | 406.00 | -1.46% | 1,102,106 |
| Jan 28, 2026 | 403.00 | 415.50 | 403.00 | 412.00 | 412.00 | 3.78% | 1,332,552 |
| Jan 27, 2026 | 387.00 | 404.50 | 383.00 | 397.00 | 397.00 | 4.06% | 1,323,917 |
| Jan 26, 2026 | 396.50 | 396.50 | 375.00 | 381.50 | 381.50 | -3.66% | 2,058,197 |
| Jan 23, 2026 | 400.00 | 409.50 | 392.00 | 396.00 | 396.00 | -1.00% | 1,430,111 |
| Jan 22, 2026 | 423.00 | 426.00 | 400.00 | 400.00 | 400.00 | -4.08% | 1,968,554 |
| Jan 21, 2026 | 415.00 | 425.00 | 409.50 | 417.00 | 417.00 | -0.60% | 1,119,422 |
| Jan 20, 2026 | 417.50 | 436.50 | 411.00 | 419.50 | 419.50 | -0.12% | 1,371,779 |
| Jan 19, 2026 | 417.00 | 432.00 | 415.50 | 420.00 | 420.00 | 0.24% | 1,138,023 |
| Jan 16, 2026 | 426.00 | 435.50 | 415.00 | 419.00 | 419.00 | -0.59% | 1,917,824 |
| Jan 15, 2026 | 443.00 | 465.50 | 415.00 | 421.50 | 421.50 | -4.85% | 3,308,883 |
| Jan 14, 2026 | 414.00 | 448.00 | 414.00 | 443.00 | 443.00 | 8.05% | 2,782,799 |
| Jan 13, 2026 | 414.00 | 429.00 | 405.50 | 410.00 | 410.00 | -1.44% | 1,998,735 |
| Jan 12, 2026 | 425.00 | 428.00 | 406.50 | 416.00 | 416.00 | -1.77% | 3,153,457 |
| Jan 9, 2026 | 409.00 | 424.50 | 404.00 | 423.50 | 423.50 | 3.55% | 2,151,890 |
| Jan 8, 2026 | 453.00 | 469.50 | 402.50 | 409.00 | 409.00 | -4.77% | 4,942,591 |
| Jan 7, 2026 | 380.00 | 429.50 | 380.00 | 429.50 | 429.50 | 9.99% | 2,035,848 |
| Jan 6, 2026 | 390.00 | 396.00 | 389.00 | 390.50 | 390.50 | -0.38% | 556,503 |
| Jan 5, 2026 | 398.00 | 398.50 | 384.50 | 392.00 | 392.00 | 0.38% | 709,985 |
| Jan 2, 2026 | 396.50 | 397.50 | 386.00 | 390.50 | 390.50 | 0.39% | 577,278 |
| Dec 31, 2025 | 384.50 | 389.00 | 372.00 | 389.00 | 389.00 | 4.43% | 816,241 |
| Dec 30, 2025 | 368.00 | 372.50 | 363.50 | 372.50 | 372.50 | -0.67% | 892,560 |
| Dec 29, 2025 | 387.00 | 395.00 | 360.00 | 375.00 | 375.00 | -2.09% | 1,770,740 |
| Dec 26, 2025 | 350.00 | 385.00 | 350.00 | 383.00 | 383.00 | 9.43% | 1,520,253 |
| Dec 24, 2025 | 326.00 | 350.00 | 326.00 | 350.00 | 350.00 | 9.89% | 1,552,796 |
| Dec 23, 2025 | 308.50 | 319.00 | 308.50 | 318.50 | 318.50 | 4.26% | 1,232,920 |
| Dec 22, 2025 | 299.50 | 310.00 | 299.50 | 305.50 | 305.50 | 2.17% | 1,442,016 |
| Dec 19, 2025 | 286.00 | 299.50 | 268.00 | 299.00 | 299.00 | 1.01% | 6,112,381 |
| Dec 18, 2025 | 289.00 | 296.00 | 284.50 | 296.00 | 296.00 | 1.72% | 2,599,352 |
| Dec 17, 2025 | 286.00 | 294.50 | 273.50 | 291.00 | 291.00 | 3.19% | 5,364,586 |
| Dec 16, 2025 | 271.50 | 293.00 | 271.50 | 282.00 | 282.00 | 3.87% | 5,421,259 |
| Dec 15, 2025 | 243.00 | 271.50 | 240.00 | 271.50 | 271.50 | 9.92% | 3,770,206 |
| Dec 12, 2025 | 232.00 | 247.50 | 231.00 | 247.00 | 247.00 | 7.39% | 1,228,642 |
| Dec 11, 2025 | 252.00 | 252.50 | 227.00 | 230.00 | 230.00 | -6.50% | 1,606,064 |
| Dec 10, 2025 | 235.00 | 249.50 | 232.00 | 246.00 | 246.00 | 7.19% | 1,062,987 |
| Dec 9, 2025 | 226.00 | 230.50 | 225.00 | 229.50 | 229.50 | 1.77% | 294,383 |
| Dec 8, 2025 | 225.50 | 234.50 | 225.50 | 225.50 | 225.50 | 0.67% | 563,448 |
| 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 |