Ingentec Corporation 4768
TPEX · Taiwan · Process Industries
TWD 367.00-13.00 (-3.42%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 367.00 | -3.42% | TWD 392.50 | TWD 403.50 | TWD 366.00 | 1.99M |
| 2026-09-30 | TWD 380.00 | +6.29% | TWD 365.00 | TWD 382.00 | TWD 360.00 | 2.84M |
| 2026-09-29 | TWD 357.50 | +10.00% | TWD 325.50 | TWD 357.50 | TWD 323.00 | 1.59M |
| 2026-09-24 | TWD 325.00 | -1.22% | TWD 325.00 | TWD 328.00 | TWD 315.00 | 607.28K |
| 2026-09-23 | TWD 329.00 | +5.62% | TWD 319.00 | TWD 337.00 | TWD 311.00 | 1.01M |
| 2026-09-22 | TWD 311.50 | -1.89% | TWD 323.00 | TWD 325.00 | TWD 310.00 | 349.04K |
| 2026-09-21 | TWD 317.50 | +0.79% | TWD 315.50 | TWD 331.50 | TWD 312.00 | 526.21K |
| 2026-09-18 | TWD 315.00 | +2.11% | TWD 317.00 | TWD 323.50 | TWD 314.00 | 377.03K |
| 2026-09-17 | TWD 308.50 | -1.44% | TWD 314.50 | TWD 324.00 | TWD 308.50 | 362.06K |
| 2026-09-16 | TWD 313.00 | +7.01% | TWD 293.50 | TWD 316.50 | TWD 293.50 | 534.06K |
| 2026-09-15 | TWD 292.50 | -2.82% | TWD 301.00 | TWD 302.00 | TWD 292.50 | 225.61K |
| 2026-09-14 | TWD 301.00 | +1.69% | TWD 295.50 | TWD 313.00 | TWD 289.00 | 312.06K |
| 2026-09-11 | TWD 296.00 | -3.58% | TWD 302.50 | TWD 304.00 | TWD 295.50 | 241.46K |
| 2026-09-10 | TWD 307.00 | +1.32% | TWD 308.00 | TWD 309.50 | TWD 297.00 | 243.10K |
| 2026-09-09 | TWD 303.00 | +0.66% | TWD 301.00 | TWD 304.00 | TWD 296.50 | 207.00K |
| 2026-09-08 | TWD 301.00 | -0.66% | TWD 303.50 | TWD 306.00 | TWD 300.50 | 201.13K |
| 2026-09-07 | TWD 303.00 | -0.98% | TWD 306.00 | TWD 309.00 | TWD 300.50 | 233.00K |
| 2026-09-04 | TWD 306.00 | +5.34% | TWD 300.50 | TWD 308.00 | TWD 291.00 | 438.03K |
| 2026-09-03 | TWD 290.50 | -2.52% | TWD 301.00 | TWD 305.00 | TWD 290.50 | 225.88K |
| 2026-09-02 | TWD 298.00 | -3.09% | TWD 307.00 | TWD 307.50 | TWD 298.00 | 315.30K |
| 2026-09-01 | TWD 307.50 | -0.97% | TWD 311.50 | TWD 315.00 | TWD 306.50 | 241.23K |
| 2026-08-31 | TWD 310.50 | -0.80% | TWD 313.50 | TWD 315.50 | TWD 308.00 | 176.10K |
| 2026-08-28 | TWD 313.00 | -4.86% | TWD 333.00 | TWD 337.00 | TWD 310.00 | 461.07K |
| 2026-08-27 | TWD 329.00 | +1.39% | TWD 325.00 | TWD 348.00 | TWD 325.00 | 428.03K |
| 2026-08-26 | TWD 324.50 | +5.70% | TWD 311.00 | TWD 325.50 | TWD 311.00 | 305.47K |
| 2026-08-25 | TWD 307.00 | -1.08% | TWD 309.50 | TWD 311.50 | TWD 301.00 | 182.25K |
| 2026-08-24 | TWD 310.34 | -6.53% | TWD 333.99 | TWD 333.99 | TWD 310.34 | 447.06K |
| 2026-08-21 | TWD 332.02 | +7.32% | TWD 325.12 | TWD 335.96 | TWD 312.81 | 964.72K |
| 2026-08-20 | TWD 309.36 | +5.37% | TWD 297.04 | TWD 311.82 | TWD 293.60 | 331.09K |
| 2026-08-19 | TWD 293.60 | -1.16% | TWD 290.64 | TWD 296.55 | TWD 288.18 | 152.55K |
| 2026-08-18 | TWD 297.04 | -2.74% | TWD 307.88 | TWD 311.82 | TWD 296.06 | 200.04K |
| 2026-08-17 | TWD 305.42 | +4.03% | TWD 293.60 | TWD 306.90 | TWD 293.60 | 398.94K |
| 2026-08-14 | TWD 293.60 | -8.45% | TWD 320.69 | TWD 323.15 | TWD 292.12 | 469.98K |
| 2026-08-13 | TWD 320.69 | +1.09% | TWD 321.18 | TWD 324.14 | TWD 314.78 | 221.27K |
| 2026-08-12 | TWD 317.24 | +2.38% | TWD 311.82 | TWD 322.66 | TWD 311.33 | 224.35K |
| 2026-08-11 | TWD 309.85 | -1.72% | TWD 312.32 | TWD 313.30 | TWD 300.99 | 220.26K |
| 2026-08-10 | TWD 315.27 | +9.59% | TWD 289.66 | TWD 316.26 | TWD 289.66 | 696.70K |
| 2026-08-07 | TWD 287.68 | -2.99% | TWD 296.55 | TWD 299.51 | TWD 285.71 | 217.16K |
| 2026-08-06 | TWD 296.55 | +1.35% | TWD 292.61 | TWD 299.01 | TWD 282.76 | 333.43K |
| 2026-08-05 | TWD 292.61 | +2.24% | TWD 291.63 | TWD 296.55 | TWD 290.15 | 268.19K |
| 2026-08-04 | TWD 286.21 | +4.68% | TWD 273.40 | TWD 291.63 | TWD 269.95 | 420.45K |
| 2026-08-03 | TWD 273.40 | -0.89% | TWD 269.95 | TWD 286.70 | TWD 269.95 | 391.25K |
| 2026-07-31 | TWD 275.86 | +8.11% | TWD 273.40 | TWD 277.34 | TWD 269.95 | 351.35K |
| 2026-07-30 | TWD 255.17 | -4.25% | TWD 261.58 | TWD 273.40 | TWD 248.28 | 553.66K |
| 2026-07-29 | TWD 266.50 | -8.92% | TWD 299.51 | TWD 299.51 | TWD 263.55 | 827.74K |
| 2026-07-28 | TWD 292.61 | -4.96% | TWD 295.57 | TWD 300.00 | TWD 287.68 | 389.06K |
| 2026-07-27 | TWD 307.88 | -4.29% | TWD 323.65 | TWD 328.08 | TWD 296.55 | 520.91K |
| 2026-07-24 | TWD 321.67 | +0.93% | TWD 318.72 | TWD 336.45 | TWD 317.73 | 680.11K |
| 2026-07-23 | TWD 318.72 | +3.03% | TWD 311.82 | TWD 327.09 | TWD 311.82 | 381.76K |
| 2026-07-22 | TWD 309.36 | +5.72% | TWD 296.06 | TWD 311.33 | TWD 296.06 | 305.59K |
| 2026-07-21 | TWD 292.61 | +2.06% | TWD 288.18 | TWD 294.09 | TWD 281.77 | 326.02K |
| 2026-07-20 | TWD 286.70 | -2.35% | TWD 296.55 | TWD 299.01 | TWD 270.94 | 628.30K |
| 2026-07-17 | TWD 293.60 | -9.83% | TWD 314.78 | TWD 317.73 | TWD 293.60 | 566.03K |
| 2026-07-16 | TWD 325.62 | -1.78% | TWD 335.47 | TWD 335.47 | TWD 322.66 | 260.02K |
| 2026-07-15 | TWD 331.53 | +2.59% | TWD 332.51 | TWD 334.48 | TWD 325.12 | 194.28K |
| 2026-07-14 | TWD 323.15 | -6.02% | TWD 337.44 | TWD 342.86 | TWD 311.33 | 561.60K |
| 2026-07-13 | TWD 343.84 | -4.90% | TWD 370.94 | TWD 370.94 | TWD 337.44 | 1.04M |
| 2026-07-10 | TWD 361.58 | 0.00% | TWD 361.58 | TWD 361.58 | TWD 361.58 | 0 |
| 2026-07-09 | TWD 361.58 | +9.88% | TWD 335.96 | TWD 361.58 | TWD 330.05 | 349.42K |
| 2026-07-08 | TWD 329.06 | -0.30% | TWD 334.98 | TWD 335.47 | TWD 321.67 | 386.91K |
| 2026-07-07 | TWD 330.05 | -6.42% | TWD 354.68 | TWD 357.14 | TWD 328.57 | 411.54K |
| 2026-07-06 | TWD 352.71 | -0.14% | TWD 354.68 | TWD 359.61 | TWD 349.26 | 340.20K |
| 2026-07-03 | TWD 353.20 | -1.51% | TWD 355.17 | TWD 363.05 | TWD 350.74 | 293.51K |
| 2026-07-02 | TWD 358.62 | -1.22% | TWD 356.16 | TWD 363.55 | TWD 356.16 | 288.48K |
| 2026-07-01 | TWD 363.05 | -2.12% | TWD 377.83 | TWD 379.31 | TWD 362.56 | 451.75K |
| 2026-06-30 | TWD 370.94 | +5.17% | TWD 356.16 | TWD 380.30 | TWD 356.16 | 530.98K |
| 2026-06-29 | TWD 352.71 | +0.99% | TWD 342.86 | TWD 353.69 | TWD 340.39 | 459.62K |
| 2026-06-26 | TWD 349.26 | -5.21% | TWD 368.47 | TWD 368.47 | TWD 347.29 | 602.14K |
| 2026-06-25 | TWD 368.47 | -2.09% | TWD 376.35 | TWD 392.61 | TWD 367.98 | 1.01M |
| 2026-06-24 | TWD 376.35 | +2.14% | TWD 364.53 | TWD 381.28 | TWD 363.55 | 629.30K |
| 2026-06-23 | TWD 368.47 | -1.71% | TWD 374.88 | TWD 391.13 | TWD 366.50 | 898.40K |
| 2026-06-22 | TWD 374.88 | -0.39% | TWD 376.85 | TWD 382.27 | TWD 374.88 | 701.39K |
| 2026-06-18 | TWD 376.35 | +0.13% | TWD 377.34 | TWD 381.28 | TWD 370.94 | 592.20K |
| 2026-06-17 | TWD 375.86 | -0.39% | TWD 374.88 | TWD 377.34 | TWD 367.49 | 403.13K |
| 2026-06-16 | TWD 377.34 | -0.78% | TWD 385.22 | TWD 391.13 | TWD 375.37 | 488.73K |
| 2026-06-15 | TWD 380.30 | +0.13% | TWD 394.09 | TWD 396.06 | TWD 380.30 | 579.01K |
| 2026-06-12 | TWD 379.80 | +3.77% | TWD 385.22 | TWD 386.70 | TWD 374.38 | 555.56K |
| 2026-06-11 | TWD 366.01 | -2.24% | TWD 362.56 | TWD 382.27 | TWD 352.22 | 1.26M |
| 2026-06-10 | TWD 374.38 | -7.32% | TWD 401.97 | TWD 412.81 | TWD 374.38 | 1.15M |
| 2026-06-09 | TWD 403.94 | 0.00% | TWD 408.87 | TWD 410.34 | TWD 395.07 | 814.29K |
| 2026-06-08 | TWD 403.94 | -6.82% | TWD 390.15 | TWD 405.91 | TWD 390.15 | 1.20M |
| 2026-06-05 | TWD 433.50 | -3.72% | TWD 443.84 | TWD 447.29 | TWD 427.59 | 967.87K |
| 2026-06-04 | TWD 450.25 | -5.77% | TWD 477.83 | TWD 477.83 | TWD 449.75 | 1.61M |
| 2026-06-03 | TWD 477.83 | -1.42% | TWD 500.49 | TWD 510.34 | TWD 477.83 | 2.21M |
| 2026-06-02 | TWD 484.73 | +0.10% | TWD 484.24 | TWD 506.40 | TWD 475.37 | 1.58M |
| 2026-06-01 | TWD 484.24 | +4.69% | TWD 465.02 | TWD 486.70 | TWD 458.13 | 1.42M |
| 2026-05-29 | TWD 462.56 | -4.38% | TWD 496.55 | TWD 496.55 | TWD 461.08 | 1.69M |
| 2026-05-28 | TWD 483.74 | -2.58% | TWD 500.49 | TWD 510.34 | TWD 474.88 | 2.02M |
| 2026-05-27 | TWD 496.55 | +1.51% | TWD 503.45 | TWD 533.00 | TWD 491.63 | 3.21M |
| 2026-05-26 | TWD 489.16 | +7.47% | TWD 480.79 | TWD 497.54 | TWD 456.16 | 2.95M |