INPAQ Technology Co., Ltd. (TPEX:6284)
Taiwan
· Delayed Price · Currency is TWD 78.10
-0.20 (-0.26%)
At close: Dec 5, 2025
INPAQ Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.00 | 79.00 | 77.60 | 78.10 | 78.10 | -0.26% | 324,016 |
| Dec 4, 2025 | 79.30 | 80.50 | 78.20 | 78.30 | 78.30 | -1.14% | 504,634 |
| Dec 3, 2025 | 78.50 | 80.20 | 78.50 | 79.20 | 79.20 | 2.19% | 682,405 |
| Dec 2, 2025 | 79.50 | 79.90 | 77.50 | 77.50 | 77.50 | -1.77% | 838,931 |
| Dec 1, 2025 | 81.40 | 81.40 | 78.70 | 78.90 | 78.90 | -2.83% | 671,647 |
| Nov 28, 2025 | 82.20 | 82.90 | 80.80 | 81.20 | 81.20 | -0.12% | 805,821 |
| Nov 27, 2025 | 80.30 | 81.50 | 79.80 | 81.30 | 81.30 | 2.01% | 814,516 |
| Nov 26, 2025 | 80.50 | 81.40 | 79.60 | 79.70 | 79.70 | 0.38% | 798,987 |
| Nov 25, 2025 | 81.60 | 82.50 | 79.30 | 79.40 | 79.40 | -1.61% | 1,134,091 |
| Nov 24, 2025 | 81.20 | 81.90 | 80.50 | 80.70 | 80.70 | 0.62% | 814,717 |
| Nov 21, 2025 | 81.80 | 83.40 | 80.20 | 80.20 | 80.20 | -3.02% | 1,725,691 |
| Nov 20, 2025 | 82.90 | 84.60 | 81.80 | 82.70 | 82.70 | 2.61% | 1,562,637 |
| Nov 19, 2025 | 81.90 | 83.60 | 80.60 | 80.60 | 80.60 | -0.86% | 1,610,305 |
| Nov 18, 2025 | 83.20 | 85.80 | 81.30 | 81.30 | 81.30 | -2.28% | 2,379,007 |
| Nov 17, 2025 | 84.90 | 85.90 | 82.80 | 83.20 | 83.20 | -0.83% | 2,308,623 |
| Nov 14, 2025 | 83.00 | 86.50 | 83.00 | 83.90 | 83.90 | -0.71% | 3,350,410 |
| Nov 13, 2025 | 80.10 | 85.60 | 80.10 | 84.50 | 84.50 | 5.49% | 4,661,891 |
| Nov 12, 2025 | 80.10 | 81.10 | 78.90 | 80.10 | 80.10 | 1.65% | 1,543,323 |
| Nov 11, 2025 | 78.20 | 81.60 | 78.20 | 78.80 | 78.80 | 0.77% | 2,798,784 |
| Nov 10, 2025 | 81.80 | 82.30 | 78.00 | 78.20 | 78.20 | -5.67% | 3,440,726 |
| Nov 7, 2025 | 85.20 | 85.30 | 82.90 | 82.90 | 82.90 | -3.49% | 2,092,129 |
| Nov 6, 2025 | 86.90 | 86.90 | 85.20 | 85.90 | 85.90 | -0.35% | 1,788,121 |
| Nov 5, 2025 | 85.60 | 87.30 | 84.80 | 86.20 | 86.20 | -1.26% | 2,787,979 |
| Nov 4, 2025 | 89.40 | 89.40 | 87.30 | 87.30 | 87.30 | -2.35% | 4,793,720 |
| Nov 3, 2025 | 88.20 | 89.50 | 87.00 | 89.40 | 89.40 | 2.88% | 7,142,004 |
| Oct 31, 2025 | 84.50 | 87.50 | 84.00 | 86.90 | 86.90 | 2.84% | 5,934,944 |
| Oct 30, 2025 | 86.90 | 88.00 | 83.60 | 84.50 | 84.50 | -2.76% | 5,424,180 |
| Oct 29, 2025 | 87.10 | 87.70 | 85.30 | 86.90 | 86.90 | -0.23% | 6,497,581 |
| Oct 28, 2025 | 85.10 | 87.90 | 84.80 | 87.10 | 87.10 | 2.59% | 19,046,690 |
| Oct 27, 2025 | 79.80 | 84.90 | 79.70 | 84.90 | 84.90 | 9.97% | 11,169,330 |
| Oct 23, 2025 | 75.80 | 79.10 | 75.20 | 77.20 | 77.20 | 2.12% | 6,639,261 |
| Oct 22, 2025 | 75.80 | 76.50 | 75.10 | 75.60 | 75.60 | -0.26% | 2,020,128 |
| Oct 21, 2025 | 76.90 | 77.40 | 75.10 | 75.80 | 75.80 | -0.79% | 4,349,716 |
| Oct 20, 2025 | 73.40 | 77.40 | 73.40 | 76.40 | 76.40 | 4.66% | 7,053,568 |
| Oct 17, 2025 | 71.80 | 74.90 | 71.50 | 73.00 | 73.00 | 1.53% | 2,320,613 |
| Oct 16, 2025 | 69.50 | 72.40 | 69.50 | 71.90 | 71.90 | 4.66% | 2,006,535 |
| Oct 15, 2025 | 68.40 | 68.70 | 68.00 | 68.70 | 68.70 | 0.88% | 463,129 |
| Oct 14, 2025 | 71.00 | 71.20 | 68.10 | 68.10 | 68.10 | -2.30% | 1,361,228 |
| Oct 13, 2025 | 68.30 | 69.90 | 68.30 | 69.70 | 69.70 | -4.65% | 1,684,373 |
| Oct 9, 2025 | 74.20 | 74.50 | 73.00 | 73.10 | 73.10 | -1.35% | 1,178,840 |
| Oct 8, 2025 | 75.10 | 75.10 | 73.70 | 74.10 | 74.10 | -1.33% | 864,072 |
| Oct 7, 2025 | 75.10 | 75.90 | 74.20 | 75.10 | 75.10 | 0.67% | 1,655,852 |
| Oct 3, 2025 | 74.90 | 76.20 | 74.30 | 74.60 | 74.60 | -0.13% | 1,762,814 |
| Oct 2, 2025 | 75.20 | 75.40 | 74.10 | 74.70 | 74.70 | 0.27% | 1,230,999 |
| Oct 1, 2025 | 74.10 | 75.70 | 73.20 | 74.50 | 74.50 | 0.27% | 1,567,005 |
| Sep 30, 2025 | 73.20 | 74.30 | 72.10 | 74.30 | 74.30 | 1.23% | 1,136,680 |
| Sep 26, 2025 | 74.30 | 75.40 | 72.90 | 73.40 | 73.40 | -1.48% | 3,020,069 |
| Sep 25, 2025 | 76.00 | 77.20 | 73.60 | 74.50 | 74.50 | -0.93% | 4,461,371 |
| Sep 24, 2025 | 75.00 | 75.60 | 73.20 | 75.20 | 75.20 | 0.27% | 3,600,509 |
| Sep 23, 2025 | 75.10 | 75.90 | 73.50 | 75.00 | 75.00 | 1.63% | 6,524,375 |
| Sep 22, 2025 | 72.80 | 75.00 | 71.50 | 73.80 | 73.80 | 2.64% | 4,156,244 |
| Sep 19, 2025 | 69.50 | 73.00 | 68.70 | 71.90 | 71.90 | 4.05% | 3,868,253 |
| Sep 18, 2025 | 68.30 | 69.40 | 68.30 | 69.10 | 69.10 | 1.47% | 794,241 |
| Sep 17, 2025 | 67.70 | 69.40 | 67.20 | 68.10 | 68.10 | 1.79% | 1,063,735 |
| Sep 16, 2025 | 67.80 | 67.80 | 65.40 | 66.90 | 66.90 | -0.45% | 432,350 |
| Sep 15, 2025 | 68.30 | 68.30 | 66.30 | 67.20 | 67.20 | -1.32% | 557,893 |
| Sep 12, 2025 | 66.10 | 69.40 | 66.10 | 68.10 | 68.10 | 3.03% | 1,041,102 |
| Sep 11, 2025 | 67.80 | 67.80 | 66.00 | 66.10 | 66.10 | -2.51% | 573,589 |
| Sep 10, 2025 | 68.00 | 68.30 | 67.20 | 67.80 | 67.80 | 0.30% | 440,629 |
| Sep 9, 2025 | 68.60 | 68.60 | 66.80 | 67.60 | 67.60 | -0.44% | 456,039 |
| Sep 8, 2025 | 67.40 | 68.50 | 66.90 | 67.90 | 67.90 | 1.34% | 426,182 |
| Sep 5, 2025 | 68.10 | 68.40 | 66.80 | 67.00 | 67.00 | -1.47% | 762,854 |
| Sep 4, 2025 | 69.90 | 69.90 | 68.00 | 68.00 | 68.00 | -1.45% | 786,184 |
| Sep 3, 2025 | 68.60 | 70.00 | 68.40 | 69.00 | 69.00 | 0.58% | 1,043,630 |
| Sep 2, 2025 | 67.40 | 69.40 | 67.40 | 68.60 | 68.60 | 2.08% | 1,789,755 |
| Sep 1, 2025 | 68.40 | 68.50 | 67.20 | 67.20 | 67.20 | -1.90% | 1,138,478 |
| Aug 29, 2025 | 67.80 | 68.50 | 67.50 | 68.50 | 68.50 | 1.03% | 952,151 |
| Aug 28, 2025 | 67.40 | 68.30 | 67.00 | 67.80 | 67.80 | 0.59% | 979,761 |
| Aug 27, 2025 | 64.30 | 68.40 | 64.30 | 67.40 | 67.40 | 4.33% | 1,968,049 |
| Aug 26, 2025 | 64.60 | 65.00 | 64.20 | 64.60 | 64.60 | -0.15% | 615,100 |
| Aug 25, 2025 | 64.50 | 65.00 | 63.90 | 64.70 | 64.70 | 3.03% | 1,189,950 |
| Aug 22, 2025 | 63.60 | 63.90 | 62.50 | 62.80 | 62.80 | -1.26% | 395,602 |
| Aug 21, 2025 | 61.70 | 64.20 | 61.50 | 63.60 | 63.60 | 3.92% | 922,383 |
| Aug 20, 2025 | 62.00 | 62.00 | 60.50 | 61.20 | 61.20 | -1.29% | 654,237 |
| Aug 19, 2025 | 62.50 | 62.90 | 61.80 | 62.00 | 62.00 | -0.64% | 606,407 |
| Aug 18, 2025 | 63.00 | 63.30 | 62.30 | 62.40 | 62.40 | -0.95% | 691,360 |
| Aug 15, 2025 | 63.40 | 63.50 | 62.70 | 63.00 | 63.00 | -0.47% | 571,950 |
| Aug 14, 2025 | 63.70 | 64.00 | 63.10 | 63.30 | 63.30 | -0.63% | 571,201 |
| Aug 13, 2025 | 63.20 | 64.10 | 63.20 | 63.70 | 63.70 | 1.11% | 936,907 |
| Aug 12, 2025 | 62.80 | 63.40 | 62.70 | 63.00 | 63.00 | 0.48% | 499,513 |
| Aug 11, 2025 | 64.00 | 64.10 | 62.60 | 62.70 | 62.70 | -1.57% | 1,348,373 |
| Aug 8, 2025 | 66.20 | 66.20 | 63.00 | 63.70 | 63.70 | -8.35% | 3,891,997 |
| Aug 7, 2025 | 70.70 | 70.70 | 69.40 | 69.50 | 69.50 | -0.71% | 407,792 |
| Aug 6, 2025 | 70.70 | 70.80 | 69.90 | 70.00 | 70.00 | -0.71% | 355,330 |
| Aug 5, 2025 | 70.30 | 70.90 | 70.00 | 70.50 | 70.50 | 1.15% | 639,283 |
| Aug 4, 2025 | 69.70 | 70.20 | 69.10 | 69.70 | 69.70 | 0.43% | 320,344 |
| Aug 1, 2025 | 67.50 | 69.90 | 67.10 | 69.40 | 69.40 | 1.31% | 598,839 |
| Jul 31, 2025 | 68.90 | 68.90 | 68.00 | 68.50 | 68.50 | -0.58% | 407,254 |
| Jul 30, 2025 | 68.90 | 69.50 | 68.30 | 68.90 | 68.90 | 0.58% | 495,560 |
| Jul 29, 2025 | 68.80 | 70.10 | 68.30 | 68.50 | 68.50 | -0.87% | 576,488 |
| Jul 28, 2025 | 68.50 | 70.50 | 67.90 | 69.10 | 69.10 | 1.47% | 994,487 |
| Jul 25, 2025 | 68.60 | 68.80 | 67.90 | 68.10 | 68.10 | -0.73% | 262,549 |
| Jul 24, 2025 | 68.80 | 69.00 | 68.10 | 68.60 | 68.60 | 0.73% | 384,915 |
| Jul 23, 2025 | 67.40 | 68.50 | 67.40 | 68.10 | 68.10 | 1.49% | 416,616 |
| Jul 22, 2025 | 68.80 | 69.50 | 66.90 | 67.10 | 67.10 | -2.04% | 642,700 |
| Jul 21, 2025 | 68.20 | 69.10 | 68.10 | 68.50 | 68.50 | 0.59% | 318,610 |
| Jul 18, 2025 | 68.90 | 69.00 | 68.10 | 68.10 | 68.10 | -0.15% | 377,470 |
| Jul 17, 2025 | 68.10 | 68.50 | 67.80 | 68.20 | 68.20 | -2.85% | 532,556 |
| Jul 16, 2025 | 69.70 | 70.50 | 69.60 | 70.20 | 67.50 | 1.59% | 817,537 |
| Jul 15, 2025 | 68.50 | 69.30 | 68.50 | 69.10 | 66.44 | 0.88% | 432,361 |