InPsytech, Inc. 7898
TPEX · Taiwan · Electronic Technology
TWD 409.00-1.50 (-0.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 409.00 | -0.37% | TWD 407.50 | TWD 411.50 | TWD 404.00 | 59.26K |
| 2026-10-01 | TWD 410.50 | -1.79% | TWD 422.00 | TWD 422.00 | TWD 406.00 | 69.07K |
| 2026-09-30 | TWD 418.00 | +5.16% | TWD 397.50 | TWD 426.00 | TWD 387.00 | 158.77K |
| 2026-09-29 | TWD 397.50 | +5.02% | TWD 378.00 | TWD 397.50 | TWD 369.00 | 56.85K |
| 2026-09-24 | TWD 378.50 | +1.07% | TWD 371.00 | TWD 378.50 | TWD 367.00 | 25.09K |
| 2026-09-23 | TWD 374.50 | +2.46% | TWD 371.50 | TWD 374.50 | TWD 367.50 | 21.88K |
| 2026-09-22 | TWD 365.50 | -1.75% | TWD 365.00 | TWD 379.00 | TWD 365.00 | 56.67K |
| 2026-09-21 | TWD 372.00 | +10.71% | TWD 336.00 | TWD 389.00 | TWD 336.00 | 113.61K |
| 2026-09-18 | TWD 336.00 | 0.00% | TWD 332.00 | TWD 339.50 | TWD 329.00 | 59.49K |
| 2026-09-17 | TWD 336.00 | -1.18% | TWD 340.00 | TWD 340.00 | TWD 330.50 | 30.14K |
| 2026-09-16 | TWD 340.00 | +0.74% | TWD 340.00 | TWD 342.00 | TWD 335.00 | 18.57K |
| 2026-09-15 | TWD 337.50 | +2.90% | TWD 331.00 | TWD 345.00 | TWD 331.00 | 46.01K |
| 2026-09-14 | TWD 328.00 | -4.65% | TWD 343.50 | TWD 343.50 | TWD 328.00 | 104.01K |
| 2026-09-11 | TWD 344.00 | -0.58% | TWD 346.00 | TWD 346.00 | TWD 333.00 | 37.57K |
| 2026-09-10 | TWD 346.00 | -1.56% | TWD 355.00 | TWD 355.00 | TWD 340.50 | 53.89K |
| 2026-09-09 | TWD 351.50 | -3.03% | TWD 360.00 | TWD 361.00 | TWD 345.50 | 105.29K |
| 2026-09-08 | TWD 362.50 | -2.03% | TWD 365.00 | TWD 372.00 | TWD 360.00 | 44.96K |
| 2026-09-07 | TWD 370.00 | -1.60% | TWD 377.50 | TWD 377.50 | TWD 368.50 | 27.15K |
| 2026-09-04 | TWD 376.00 | +2.04% | TWD 369.00 | TWD 376.00 | TWD 367.50 | 20.96K |
| 2026-09-03 | TWD 368.50 | +0.41% | TWD 369.00 | TWD 371.00 | TWD 367.00 | 16.32K |
| 2026-09-02 | TWD 367.00 | -0.81% | TWD 366.00 | TWD 371.00 | TWD 364.50 | 42.10K |
| 2026-09-01 | TWD 370.00 | -2.25% | TWD 378.00 | TWD 378.00 | TWD 362.50 | 54.47K |
| 2026-08-31 | TWD 378.50 | -1.82% | TWD 383.50 | TWD 383.50 | TWD 365.00 | 73.28K |
| 2026-08-28 | TWD 385.50 | +1.85% | TWD 372.00 | TWD 386.50 | TWD 371.50 | 44.27K |
| 2026-08-27 | TWD 378.50 | -0.13% | TWD 379.00 | TWD 379.00 | TWD 371.50 | 8.12K |
| 2026-08-26 | TWD 379.00 | +1.07% | TWD 374.50 | TWD 379.00 | TWD 366.50 | 32.67K |
| 2026-08-25 | TWD 375.00 | -4.21% | TWD 395.50 | TWD 395.50 | TWD 370.00 | 61.08K |
| 2026-08-24 | TWD 391.50 | +0.38% | TWD 396.00 | TWD 397.50 | TWD 386.00 | 7.75K |
| 2026-08-21 | TWD 390.00 | -0.13% | TWD 390.00 | TWD 396.50 | TWD 382.00 | 17.48K |
| 2026-08-20 | TWD 390.50 | -0.26% | TWD 392.00 | TWD 401.50 | TWD 379.50 | 52.42K |
| 2026-08-19 | TWD 391.50 | -5.09% | TWD 412.50 | TWD 412.50 | TWD 380.00 | 63.26K |
| 2026-08-18 | TWD 412.50 | +2.74% | TWD 407.00 | TWD 422.00 | TWD 406.00 | 22.72K |
| 2026-08-17 | TWD 401.50 | -2.90% | TWD 413.50 | TWD 413.50 | TWD 401.00 | 12.33K |
| 2026-08-14 | TWD 413.50 | +0.85% | TWD 412.00 | TWD 413.50 | TWD 405.00 | 5.43K |
| 2026-08-13 | TWD 410.00 | -0.12% | TWD 414.00 | TWD 414.00 | TWD 406.50 | 28.61K |
| 2026-08-12 | TWD 410.50 | -0.97% | TWD 420.00 | TWD 420.00 | TWD 408.50 | 13.85K |
| 2026-08-11 | TWD 414.50 | -2.24% | TWD 419.50 | TWD 424.00 | TWD 407.50 | 29.58K |
| 2026-08-10 | TWD 424.00 | -8.42% | TWD 461.50 | TWD 461.50 | TWD 416.00 | 104.69K |
| 2026-08-07 | TWD 463.00 | +1.09% | TWD 458.00 | TWD 480.50 | TWD 442.00 | 112.95K |
| 2026-08-06 | TWD 458.00 | +3.74% | TWD 442.00 | TWD 462.50 | TWD 425.00 | 137.49K |
| 2026-08-05 | TWD 441.50 | +6.90% | TWD 413.00 | TWD 441.50 | TWD 407.50 | 79.07K |
| 2026-08-04 | TWD 413.00 | +2.48% | TWD 395.00 | TWD 413.00 | TWD 395.00 | 65.37K |
| 2026-08-03 | TWD 403.00 | +7.90% | TWD 363.00 | TWD 411.00 | TWD 360.50 | 98.78K |
| 2026-07-31 | TWD 373.50 | +16.36% | TWD 322.00 | TWD 373.50 | TWD 322.00 | 65.43K |
| 2026-07-30 | TWD 321.00 | +2.56% | TWD 306.00 | TWD 323.50 | TWD 300.00 | 48.85K |
| 2026-07-29 | TWD 313.00 | -12.93% | TWD 350.00 | TWD 352.00 | TWD 295.00 | 154.31K |
| 2026-07-28 | TWD 359.50 | -2.97% | TWD 370.00 | TWD 371.50 | TWD 340.00 | 114.70K |
| 2026-07-27 | TWD 370.50 | -5.48% | TWD 395.00 | TWD 395.00 | TWD 370.50 | 43.17K |
| 2026-07-24 | TWD 392.00 | -0.88% | TWD 395.00 | TWD 395.50 | TWD 380.00 | 24.53K |
| 2026-07-23 | TWD 395.50 | -3.89% | TWD 410.00 | TWD 410.00 | TWD 388.00 | 44.00K |
| 2026-07-22 | TWD 411.50 | +4.57% | TWD 378.50 | TWD 412.50 | TWD 374.00 | 66.52K |
| 2026-07-21 | TWD 393.50 | +4.38% | TWD 378.00 | TWD 394.00 | TWD 366.50 | 40.26K |
| 2026-07-20 | TWD 377.00 | -4.56% | TWD 395.00 | TWD 395.00 | TWD 369.50 | 36.94K |
| 2026-07-17 | TWD 395.00 | -3.42% | TWD 398.00 | TWD 398.00 | TWD 380.00 | 58.79K |
| 2026-07-16 | TWD 409.00 | -1.80% | TWD 398.50 | TWD 418.50 | TWD 398.00 | 105.97K |
| 2026-07-15 | TWD 416.50 | +7.07% | TWD 390.00 | TWD 416.50 | TWD 382.00 | 122.80K |
| 2026-07-14 | TWD 389.00 | -6.94% | TWD 413.00 | TWD 414.50 | TWD 349.00 | 126.00K |
| 2026-07-13 | TWD 418.00 | -3.02% | TWD 435.00 | TWD 440.00 | TWD 413.50 | 81.30K |
| 2026-07-09 | TWD 431.00 | +2.38% | TWD 422.00 | TWD 451.00 | TWD 422.00 | 103.67K |
| 2026-07-08 | TWD 421.00 | -7.37% | TWD 445.00 | TWD 446.50 | TWD 401.00 | 149.33K |
| 2026-07-07 | TWD 454.50 | -5.31% | TWD 469.00 | TWD 469.00 | TWD 435.00 | 238.00K |
| 2026-07-06 | TWD 480.00 | -0.41% | TWD 482.00 | TWD 494.00 | TWD 461.50 | 108.99K |
| 2026-07-03 | TWD 482.00 | +5.01% | TWD 455.00 | TWD 500.00 | TWD 455.00 | 72.32K |
| 2026-07-02 | TWD 459.00 | -1.29% | TWD 462.50 | TWD 473.00 | TWD 440.00 | 59.30K |
| 2026-07-01 | TWD 465.00 | -4.32% | TWD 492.00 | TWD 492.00 | TWD 455.50 | 118.11K |
| 2026-06-30 | TWD 486.00 | -2.70% | TWD 499.50 | TWD 501.00 | TWD 480.50 | 53.60K |
| 2026-06-29 | TWD 499.50 | +0.40% | TWD 497.50 | TWD 509.00 | TWD 495.00 | 48.08K |
| 2026-06-26 | TWD 497.50 | -7.53% | TWD 533.00 | TWD 540.00 | TWD 489.50 | 95.91K |
| 2026-06-25 | TWD 538.00 | -1.65% | TWD 547.00 | TWD 548.00 | TWD 532.00 | 27.79K |
| 2026-06-24 | TWD 547.00 | +1.30% | TWD 549.00 | TWD 550.00 | TWD 518.00 | 84.53K |
| 2026-06-23 | TWD 540.00 | -3.57% | TWD 560.00 | TWD 560.00 | TWD 532.00 | 100.52K |
| 2026-06-22 | TWD 560.00 | +1.45% | TWD 567.00 | TWD 586.00 | TWD 550.00 | 144.17K |
| 2026-06-18 | TWD 552.00 | +0.36% | TWD 550.00 | TWD 570.00 | TWD 548.00 | 74.42K |
| 2026-06-17 | TWD 550.00 | -0.72% | TWD 540.00 | TWD 556.00 | TWD 536.00 | 30.43K |
| 2026-06-16 | TWD 554.00 | -2.81% | TWD 574.00 | TWD 574.00 | TWD 540.00 | 102.03K |
| 2026-06-15 | TWD 570.00 | +3.83% | TWD 549.00 | TWD 581.00 | TWD 542.00 | 166.22K |
| 2026-06-12 | TWD 549.00 | -7.73% | TWD 596.00 | TWD 596.00 | TWD 531.00 | 217.78K |
| 2026-06-11 | TWD 595.00 | -0.34% | TWD 600.00 | TWD 600.00 | TWD 555.00 | 55.54K |
| 2026-06-10 | TWD 597.00 | -4.17% | TWD 601.00 | TWD 621.00 | TWD 576.00 | 116.10K |
| 2026-06-09 | TWD 623.00 | +3.83% | TWD 610.00 | TWD 635.00 | TWD 602.00 | 76.07K |
| 2026-06-08 | TWD 600.00 | -5.66% | TWD 620.00 | TWD 620.00 | TWD 587.00 | 89.92K |
| 2026-06-05 | TWD 636.00 | -2.60% | TWD 661.00 | TWD 661.00 | TWD 623.00 | 90.14K |
| 2026-06-04 | TWD 653.00 | -2.39% | TWD 667.00 | TWD 672.00 | TWD 642.00 | 78.43K |
| 2026-06-03 | TWD 669.00 | -2.48% | TWD 672.00 | TWD 691.00 | TWD 639.00 | 208.89K |
| 2026-06-02 | TWD 686.00 | -1.29% | TWD 700.00 | TWD 706.00 | TWD 673.00 | 241.61K |
| 2026-06-01 | TWD 695.00 | -1.14% | TWD 710.00 | TWD 710.00 | TWD 657.00 | 226.69K |
| 2026-05-29 | TWD 703.00 | +4.93% | TWD 673.00 | TWD 723.00 | TWD 625.00 | 550.29K |
| 2026-05-28 | TWD 670.00 | -19.86% | TWD 808.00 | TWD 840.00 | TWD 649.00 | 1.35M |
| 2026-05-27 | TWD 836.00 | — | TWD 650.00 | TWD 1,020.00 | TWD 650.00 | 1.36M |