Ingentec Corporation(TW:4768)
NT$289.00-6.00 (-2.03%)
TW:4768
Ingentec Corporation historical prices
NT$289.00
At close:-6.00 (-2.03%)
Ingentec Corporation (4768) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 281.00 | 291.00 | 281.00 | 289.00 | 289.00 | -2.03% | 270,712 | 0.54 |
| Nov 10, 2026 | 289.50 | 302.50 | 288.00 | 295.00 | 295.00 | +16.14% | 434,040 | 0.88 |
| Nov 09, 2026 | 261.00 | 279.00 | 254.50 | 279.00 | 279.00 | +9.84% | 353,167 | 0.71 |
| Nov 06, 2026 | 243.50 | 256.50 | 243.50 | 254.00 | 254.00 | -6.10% | 711,459 | 1.46 |
| Nov 05, 2026 | 285.00 | 289.50 | 270.50 | 270.50 | 270.50 | -5.91% | 341,360 | 0.69 |
| Nov 04, 2026 | 294.00 | 297.50 | 270.00 | 287.50 | 287.50 | -0.35% | 470,904 | 0.96 |
| Nov 03, 2026 | 308.00 | 310.50 | 287.50 | 288.50 | 288.50 | -7.23% | 463,660 | 0.95 |
| Nov 02, 2026 | 301.50 | 321.00 | 301.50 | 311.00 | 311.00 | +0.32% | 233,275 | 0.48 |
| Oct 30, 2026 | 312.50 | 314.00 | 301.50 | 310.00 | 310.00 | -4.02% | 336,328 | 0.69 |
| Oct 29, 2026 | 333.50 | 333.50 | 316.00 | 323.00 | 323.00 | -3.00% | 285,548 | 0.58 |
| Oct 28, 2026 | 325.00 | 334.50 | 321.50 | 333.00 | 333.00 | +5.21% | 320,787 | 0.65 |
| Oct 27, 2026 | 322.50 | 328.00 | 316.50 | 316.50 | 316.50 | -1.56% | 249,073 | 0.50 |
| Oct 26, 2026 | 321.50 | 346.50 | 321.00 | 321.50 | 321.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 321.50 | 346.50 | 321.00 | 321.50 | 321.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 345.00 | 346.50 | 321.00 | 321.50 | 321.50 | -5.86% | 447,247 | 0.86 |
| Oct 21, 2026 | 354.00 | 357.00 | 340.00 | 341.50 | 341.50 | -1.73% | 289,082 | 0.55 |
| Oct 20, 2026 | 359.50 | 367.00 | 347.50 | 347.50 | 347.50 | -2.93% | 548,008 | 1.05 |
| Oct 19, 2026 | 357.50 | 369.50 | 354.50 | 358.00 | 358.00 | -1.10% | 493,159 | 0.95 |
| Oct 16, 2026 | 343.00 | 367.00 | 343.00 | 362.00 | 362.00 | +4.93% | 470,799 | 0.91 |
| Oct 15, 2026 | 357.00 | 363.00 | 341.50 | 345.00 | 345.00 | -5.35% | 544,463 | 1.05 |
| Oct 14, 2026 | 370.50 | 377.50 | 363.00 | 364.50 | 364.50 | -1.62% | 550,283 | 1.06 |
| Oct 13, 2026 | 363.00 | 372.00 | 351.00 | 370.50 | 370.50 | +2.07% | 771,570 | 1.51 |
| Oct 12, 2026 | 361.50 | 375.00 | 361.50 | 363.00 | 363.00 | -0.68% | 555,706 | 1.10 |
| Oct 09, 2026 | 365.50 | 369.00 | 360.00 | 365.50 | 365.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 363.00 | 369.00 | 360.00 | 365.50 | 365.50 | +0.69% | 413,222 | 0.78 |
| Oct 07, 2026 | 372.00 | 377.50 | 362.50 | 363.00 | 363.00 | -1.89% | 845,100 | 1.64 |
| Oct 06, 2026 | 366.50 | 382.50 | 361.00 | 370.00 | 370.00 | +1.37% | 963,478 | 1.91 |
| Oct 05, 2026 | 378.00 | 383.00 | 364.50 | 365.00 | 365.00 | -2.54% | 960,076 | 1.94 |
| Oct 02, 2026 | 374.00 | 389.00 | 372.50 | 374.50 | 374.50 | +2.04% | 1,081,379 | 2.23 |
| Oct 01, 2026 | 392.50 | 403.50 | 366.00 | 367.00 | 367.00 | -3.42% | 2,094,343 | 4.57 |
| Sep 30, 2026 | 365.00 | 382.00 | 360.00 | 380.00 | 380.00 | +6.29% | 2,942,023 | 7.06 |
| Sep 29, 2026 | 325.50 | 357.50 | 323.00 | 357.50 | 357.50 | +10.00% | 1,645,472 | 4.16 |
| Sep 28, 2026 | 325.00 | 328.00 | 315.00 | 325.00 | 325.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 325.00 | 328.00 | 315.00 | 325.00 | 325.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 325.00 | 328.00 | 315.00 | 325.00 | 325.00 | -1.22% | 628,188 | 1.54 |
| Sep 23, 2026 | 319.00 | 337.00 | 311.00 | 329.00 | 329.00 | +5.62% | 1,037,173 | 2.57 |
| Sep 22, 2026 | 323.00 | 325.00 | 310.00 | 311.50 | 311.50 | -1.89% | 363,064 | 0.88 |
| Sep 21, 2026 | 315.50 | 331.50 | 312.00 | 317.50 | 317.50 | +0.79% | 542,046 | 1.30 |
| Sep 18, 2026 | 317.00 | 323.50 | 314.00 | 315.00 | 315.00 | +2.11% | 388,080 | 0.91 |
| Sep 17, 2026 | 314.50 | 324.00 | 308.50 | 308.50 | 308.50 | -1.44% | 375,789 | 0.87 |
| Sep 16, 2026 | 293.50 | 316.50 | 293.50 | 313.00 | 313.00 | +7.01% | 552,752 | 1.31 |
| Sep 15, 2026 | 301.00 | 302.00 | 292.50 | 292.50 | 292.50 | -2.82% | 237,116 | 0.55 |
| Sep 14, 2026 | 295.50 | 313.00 | 289.00 | 301.00 | 301.00 | +1.69% | 322,057 | 0.75 |
| Sep 11, 2026 | 302.50 | 304.00 | 295.50 | 296.00 | 296.00 | -3.58% | 248,702 | 0.57 |
| Sep 10, 2026 | 308.00 | 309.50 | 297.00 | 307.00 | 307.00 | +1.32% | 250,536 | 0.57 |
| Sep 09, 2026 | 301.00 | 304.00 | 296.50 | 303.00 | 303.00 | +0.66% | 220,375 | 0.49 |
| Sep 08, 2026 | 303.50 | 306.00 | 300.50 | 301.00 | 301.00 | -0.66% | 208,624 | 0.45 |
| Sep 07, 2026 | 306.00 | 309.00 | 300.50 | 303.00 | 303.00 | -0.98% | 246,867 | 0.51 |
| Sep 04, 2026 | 300.50 | 308.00 | 291.00 | 306.00 | 306.00 | +5.34% | 452,019 | 0.93 |
| Sep 03, 2026 | 301.00 | 305.00 | 290.50 | 290.50 | 290.50 | -2.52% | 248,208 | 0.49 |
