Ingentec Corporation (TPEX:4768)
Taiwan
· Delayed Price · Currency is TWD 485.50
-6.50 (-1.32%)
Apr 29, 2026, 10:40 AM CST
Ingentec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 494.00 | 499.00 | 481.50 | 492.00 | 492.00 | 1.03% | 473,461 |
| Apr 27, 2026 | 500.00 | 500.00 | 480.00 | 487.00 | 487.00 | -3.18% | 576,398 |
| Apr 24, 2026 | 526.00 | 526.00 | 500.00 | 503.00 | 503.00 | -2.14% | 825,976 |
| Apr 23, 2026 | 542.00 | 585.00 | 504.00 | 514.00 | 514.00 | -4.46% | 6,525,992 |
| Apr 22, 2026 | 563.00 | 585.00 | 536.00 | 538.00 | 538.00 | 1.13% | 7,736,837 |
| Apr 21, 2026 | 529.00 | 555.00 | 516.00 | 532.00 | 532.00 | 4.72% | 4,005,304 |
| Apr 20, 2026 | 479.50 | 508.00 | 479.50 | 508.00 | 508.00 | 9.84% | 3,267,018 |
| Apr 17, 2026 | 479.00 | 485.50 | 462.50 | 462.50 | 462.50 | -3.44% | 1,259,742 |
| Apr 16, 2026 | 488.00 | 488.00 | 467.00 | 479.00 | 479.00 | -1.03% | 1,436,757 |
| Apr 15, 2026 | 482.50 | 495.00 | 482.00 | 484.00 | 484.00 | 0.41% | 1,354,527 |
| Apr 14, 2026 | 506.00 | 541.00 | 478.00 | 482.00 | 482.00 | -2.13% | 3,241,617 |
| Apr 13, 2026 | 483.00 | 500.00 | 469.00 | 492.50 | 492.50 | 2.18% | 2,261,876 |
| Apr 10, 2026 | 475.50 | 496.00 | 459.00 | 482.00 | 482.00 | 2.77% | 2,381,946 |
| Apr 9, 2026 | 478.50 | 485.00 | 466.00 | 469.00 | 469.00 | -1.88% | 1,420,929 |
| Apr 8, 2026 | 447.50 | 478.50 | 442.50 | 478.00 | 478.00 | 9.89% | 1,793,509 |
| Apr 7, 2026 | 434.50 | 442.50 | 430.50 | 435.00 | 435.00 | 0.93% | 706,468 |
| Apr 2, 2026 | 444.50 | 453.00 | 425.00 | 431.00 | 431.00 | -2.05% | 1,091,401 |
| Apr 1, 2026 | 460.00 | 469.00 | 438.00 | 440.00 | 440.00 | 1.03% | 1,557,986 |
| Mar 31, 2026 | 469.50 | 470.00 | 435.50 | 435.50 | 435.50 | -7.34% | 1,969,320 |
| Mar 30, 2026 | 481.50 | 510.00 | 460.00 | 470.00 | 470.00 | -3.29% | 2,318,863 |
| Mar 27, 2026 | 448.00 | 499.50 | 448.00 | 486.00 | 486.00 | 4.29% | 1,304,044 |
| Mar 26, 2026 | 499.00 | 509.00 | 465.00 | 466.00 | 466.00 | -3.92% | 1,367,471 |
| Mar 25, 2026 | 461.50 | 485.00 | 453.50 | 485.00 | 485.00 | 9.98% | 1,246,611 |
| Mar 24, 2026 | 470.00 | 471.00 | 441.00 | 441.00 | 441.00 | -0.68% | 1,243,862 |
| Mar 23, 2026 | 448.00 | 469.00 | 441.00 | 444.00 | 444.00 | -8.83% | 1,574,460 |
| Mar 20, 2026 | 539.00 | 553.00 | 479.50 | 487.00 | 487.00 | -8.11% | 3,053,787 |
| Mar 19, 2026 | 519.00 | 563.00 | 501.00 | 530.00 | 530.00 | 3.31% | 3,421,081 |
| Mar 18, 2026 | 480.00 | 513.00 | 472.50 | 513.00 | 513.00 | 9.85% | 1,006,203 |
| Mar 17, 2026 | 465.50 | 477.00 | 461.00 | 467.00 | 467.00 | 3.78% | 533,420 |
| Mar 16, 2026 | 464.50 | 465.50 | 449.00 | 450.00 | 450.00 | -2.39% | 563,900 |
| Mar 13, 2026 | 460.00 | 482.00 | 456.00 | 461.00 | 461.00 | 0.22% | 708,570 |
| Mar 12, 2026 | 447.50 | 475.00 | 442.50 | 460.00 | 460.00 | 4.43% | 651,075 |
| Mar 11, 2026 | 401.50 | 440.50 | 401.50 | 440.50 | 440.50 | 9.99% | 560,517 |
| Mar 10, 2026 | 420.00 | 420.00 | 400.50 | 400.50 | 400.50 | -0.25% | 476,694 |
| Mar 9, 2026 | 401.50 | 410.00 | 401.50 | 401.50 | 401.50 | -9.98% | 721,708 |
| 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 |