INPAQ Technology Co., Ltd. (TPEX:6284)
Taiwan
· Delayed Price · Currency is TWD 78.10
-0.70 (-0.89%)
Apr 29, 2026, 1:24 PM CST
INPAQ Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.10 | 80.80 | 76.90 | 78.80 | 78.80 | 2.60% | 927,499 |
| Apr 27, 2026 | 79.20 | 79.40 | 76.10 | 76.80 | 76.80 | -2.91% | 1,233,093 |
| Apr 24, 2026 | 81.00 | 81.40 | 77.90 | 79.10 | 79.10 | -1.62% | 1,359,419 |
| Apr 23, 2026 | 86.60 | 87.00 | 79.10 | 80.40 | 80.40 | -6.84% | 2,423,439 |
| Apr 22, 2026 | 87.70 | 87.70 | 86.30 | 86.30 | 86.30 | -1.48% | 1,623,569 |
| Apr 21, 2026 | 88.00 | 88.80 | 87.10 | 87.60 | 87.60 | -0.11% | 1,701,908 |
| Apr 20, 2026 | 89.10 | 89.70 | 87.50 | 87.70 | 87.70 | -1.35% | 2,205,446 |
| Apr 17, 2026 | 87.80 | 91.90 | 87.80 | 88.90 | 88.90 | 0.91% | 4,221,579 |
| Apr 16, 2026 | 85.70 | 88.60 | 84.40 | 88.10 | 88.10 | 3.28% | 4,195,944 |
| Apr 15, 2026 | 86.20 | 87.80 | 85.10 | 85.30 | 85.30 | -0.23% | 1,915,325 |
| Apr 14, 2026 | 86.50 | 86.90 | 84.50 | 85.50 | 85.50 | 0.23% | 2,219,257 |
| Apr 13, 2026 | 86.20 | 87.50 | 85.00 | 85.30 | 85.30 | -0.35% | 3,229,616 |
| Apr 10, 2026 | 85.90 | 87.50 | 85.50 | 85.60 | 85.60 | 0.82% | 2,025,663 |
| Apr 9, 2026 | 84.60 | 85.10 | 83.60 | 84.90 | 84.90 | 1.43% | 1,939,961 |
| Apr 8, 2026 | 82.90 | 84.00 | 82.90 | 83.70 | 83.70 | 3.85% | 1,126,551 |
| Apr 7, 2026 | 81.70 | 82.40 | 80.10 | 80.60 | 80.60 | 0.62% | 487,627 |
| Apr 2, 2026 | 83.30 | 83.50 | 80.10 | 80.10 | 80.10 | -2.67% | 781,024 |
| Apr 1, 2026 | 81.80 | 83.50 | 81.60 | 82.30 | 82.30 | 3.26% | 710,682 |
| Mar 31, 2026 | 82.00 | 82.90 | 79.60 | 79.70 | 79.70 | -2.80% | 682,659 |
| Mar 30, 2026 | 82.20 | 82.60 | 81.00 | 82.00 | 82.00 | -2.03% | 675,156 |
| Mar 27, 2026 | 82.00 | 84.30 | 81.60 | 83.70 | 83.70 | 1.45% | 971,390 |
| Mar 26, 2026 | 84.10 | 84.80 | 82.40 | 82.50 | 82.50 | -0.96% | 1,209,734 |
| Mar 25, 2026 | 83.00 | 83.80 | 82.90 | 83.30 | 83.30 | 2.08% | 974,790 |
| Mar 24, 2026 | 83.00 | 84.00 | 80.50 | 81.60 | 81.60 | -0.73% | 1,005,979 |
| Mar 23, 2026 | 82.50 | 83.20 | 81.70 | 82.20 | 82.20 | -2.14% | 1,076,310 |
| Mar 20, 2026 | 85.10 | 85.40 | 82.50 | 84.00 | 84.00 | 0.12% | 1,547,404 |
| Mar 19, 2026 | 82.40 | 84.90 | 81.80 | 83.90 | 83.90 | 0.72% | 2,473,373 |
| Mar 18, 2026 | 82.50 | 83.50 | 81.10 | 83.30 | 83.30 | 4.12% | 3,995,462 |
| Mar 17, 2026 | 77.50 | 80.20 | 76.50 | 80.00 | 80.00 | 6.38% | 1,669,239 |
| Mar 16, 2026 | 74.30 | 75.20 | 73.30 | 75.20 | 75.20 | 1.35% | 505,092 |
| Mar 13, 2026 | 73.30 | 75.20 | 72.20 | 74.20 | 74.20 | 1.23% | 616,136 |
| Mar 12, 2026 | 74.80 | 75.00 | 72.70 | 73.30 | 73.30 | -2.66% | 681,541 |
| Mar 11, 2026 | 75.30 | 76.30 | 75.30 | 75.30 | 75.30 | 1.21% | 632,298 |
| Mar 10, 2026 | 74.00 | 75.20 | 73.40 | 74.40 | 74.40 | 2.34% | 676,928 |
| Mar 9, 2026 | 74.30 | 74.50 | 72.20 | 72.70 | 72.70 | -8.67% | 1,049,290 |
| Mar 6, 2026 | 79.60 | 81.10 | 79.00 | 79.60 | 79.60 | -0.50% | 514,285 |
| Mar 5, 2026 | 80.10 | 81.50 | 79.60 | 80.00 | 80.00 | 2.56% | 841,410 |
| Mar 4, 2026 | 82.80 | 82.90 | 78.00 | 78.00 | 78.00 | -7.14% | 1,375,627 |
| Mar 3, 2026 | 85.90 | 87.20 | 83.80 | 84.00 | 84.00 | -1.87% | 1,228,434 |
| Mar 2, 2026 | 85.00 | 86.60 | 84.30 | 85.60 | 85.60 | -2.06% | 1,270,025 |
| Feb 26, 2026 | 86.10 | 88.20 | 84.50 | 87.40 | 87.40 | 1.63% | 1,716,971 |
| Feb 25, 2026 | 85.90 | 86.30 | 84.70 | 86.00 | 86.00 | 1.30% | 1,176,254 |
| Feb 24, 2026 | 83.90 | 86.10 | 83.60 | 84.90 | 84.90 | 1.43% | 1,537,961 |
| Feb 23, 2026 | 82.80 | 85.00 | 82.70 | 83.70 | 83.70 | 2.70% | 1,264,650 |
| Feb 11, 2026 | 81.90 | 82.40 | 81.00 | 81.50 | 81.50 | -0.49% | 651,846 |
| Feb 10, 2026 | 83.20 | 83.70 | 81.70 | 81.90 | 81.90 | -0.73% | 675,469 |
| Feb 9, 2026 | 83.80 | 84.50 | 82.50 | 82.50 | 82.50 | -0.24% | 627,373 |
| Feb 6, 2026 | 84.00 | 84.00 | 80.50 | 82.70 | 82.70 | -1.55% | 1,156,760 |
| Feb 5, 2026 | 84.20 | 86.00 | 83.70 | 84.00 | 84.00 | -0.12% | 1,587,155 |
| Feb 4, 2026 | 83.00 | 84.60 | 82.40 | 84.10 | 84.10 | 1.08% | 772,847 |
| Feb 3, 2026 | 83.50 | 84.80 | 81.50 | 83.20 | 83.20 | 1.71% | 859,677 |
| Feb 2, 2026 | 83.50 | 83.90 | 80.60 | 81.80 | 81.80 | -2.85% | 1,399,742 |
| Jan 30, 2026 | 86.20 | 87.00 | 84.10 | 84.20 | 84.20 | -2.32% | 1,227,889 |
| Jan 29, 2026 | 88.60 | 89.20 | 86.20 | 86.20 | 86.20 | -3.15% | 2,380,215 |
| Jan 28, 2026 | 91.30 | 91.30 | 88.80 | 89.00 | 89.00 | -2.20% | 2,125,540 |
| Jan 27, 2026 | 91.50 | 92.60 | 90.80 | 91.00 | 91.00 | 0.11% | 1,981,398 |
| Jan 26, 2026 | 92.00 | 92.00 | 89.70 | 90.90 | 90.90 | -0.33% | 1,870,516 |
| Jan 23, 2026 | 93.60 | 94.20 | 91.00 | 91.20 | 91.20 | -0.87% | 3,156,381 |
| Jan 22, 2026 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 3.25% | 5,339,894 |
| Jan 21, 2026 | 89.80 | 91.60 | 88.60 | 89.10 | 89.10 | -1.44% | 3,198,666 |
| Jan 20, 2026 | 91.20 | 91.40 | 89.10 | 90.40 | 90.40 | -2.59% | 4,670,764 |
| Jan 19, 2026 | 91.80 | 93.40 | 90.50 | 92.80 | 92.80 | 0.87% | 5,190,842 |
| Jan 16, 2026 | 94.00 | 94.70 | 91.20 | 92.00 | 92.00 | -1.39% | 6,090,430 |
| Jan 15, 2026 | 97.40 | 97.70 | 90.40 | 93.30 | 93.30 | 0.11% | 22,800,170 |
| Jan 14, 2026 | 85.50 | 93.20 | 85.50 | 93.20 | 93.20 | 9.91% | 11,994,660 |
| Jan 13, 2026 | 83.80 | 84.80 | 81.90 | 84.80 | 84.80 | 2.54% | 2,315,545 |
| Jan 12, 2026 | 83.20 | 84.70 | 82.70 | 82.70 | 82.70 | 0.24% | 914,513 |
| Jan 9, 2026 | 82.00 | 83.00 | 81.70 | 82.50 | 82.50 | 0.86% | 756,040 |
| Jan 8, 2026 | 84.00 | 84.10 | 81.60 | 81.80 | 81.80 | -2.62% | 1,383,915 |
| Jan 7, 2026 | 85.00 | 85.20 | 83.70 | 84.00 | 84.00 | - | 1,585,826 |
| Jan 6, 2026 | 83.70 | 85.00 | 83.10 | 84.00 | 84.00 | 1.82% | 2,170,606 |
| Jan 5, 2026 | 85.10 | 85.80 | 82.50 | 82.50 | 82.50 | -1.67% | 3,022,411 |
| Jan 2, 2026 | 82.60 | 85.20 | 82.40 | 83.90 | 83.90 | 2.44% | 3,769,023 |
| Dec 31, 2025 | 81.70 | 82.40 | 80.70 | 81.90 | 81.90 | 0.99% | 2,405,554 |
| Dec 30, 2025 | 80.20 | 81.50 | 79.00 | 81.10 | 81.10 | 0.50% | 3,356,341 |
| Dec 29, 2025 | 78.80 | 81.30 | 77.90 | 80.70 | 80.70 | 2.28% | 3,232,572 |
| Dec 26, 2025 | 77.80 | 78.90 | 77.40 | 78.90 | 78.90 | 1.94% | 1,564,921 |
| Dec 24, 2025 | 75.00 | 78.30 | 75.00 | 77.40 | 77.40 | 2.52% | 1,371,459 |
| Dec 23, 2025 | 76.30 | 76.50 | 75.10 | 75.50 | 75.50 | -0.66% | 391,662 |
| Dec 22, 2025 | 75.00 | 76.20 | 75.00 | 76.00 | 76.00 | 1.74% | 398,539 |
| Dec 19, 2025 | 75.40 | 75.90 | 74.30 | 74.70 | 74.70 | -0.13% | 548,273 |
| Dec 18, 2025 | 74.50 | 76.40 | 74.50 | 74.80 | 74.80 | 0.40% | 930,093 |
| Dec 17, 2025 | 74.70 | 75.30 | 74.40 | 74.50 | 74.50 | 0.27% | 615,327 |
| Dec 16, 2025 | 76.50 | 76.50 | 73.90 | 74.30 | 74.30 | -2.37% | 708,219 |
| Dec 15, 2025 | 77.10 | 77.10 | 75.70 | 76.10 | 76.10 | -1.68% | 667,764 |
| Dec 12, 2025 | 78.40 | 78.80 | 77.10 | 77.40 | 77.40 | -0.90% | 908,061 |
| Dec 11, 2025 | 78.30 | 79.40 | 77.80 | 78.10 | 78.10 | - | 745,186 |
| Dec 10, 2025 | 78.00 | 79.50 | 77.70 | 78.10 | 78.10 | 0.51% | 1,117,423 |
| Dec 9, 2025 | 78.20 | 78.90 | 77.70 | 77.70 | 77.70 | -0.38% | 895,425 |
| Dec 8, 2025 | 77.70 | 78.50 | 76.70 | 78.00 | 78.00 | -0.13% | 783,818 |
| 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% | 747,247 |
| 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 |