New Zealand markets open in 7 hours 49 minutes

Ingentec Corporation (4768.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
234.50-3.00 (-1.26%)
At close: 01:30PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024239.50240.00228.50234.50234.50958,166
14 Jun 2024237.00240.00235.50237.50237.50372,000
13 Jun 2024240.00243.00234.00234.00234.00563,000
12 Jun 2024239.00240.00236.00236.00236.00203,000
11 Jun 2024246.00247.00238.00238.00238.00574,000
07 Jun 2024233.00246.50232.50244.00244.001,073,000
06 Jun 2024231.00238.00230.00230.00230.00458,000
05 Jun 2024229.50231.50228.00229.00229.00161,000
04 Jun 2024225.50232.50225.50229.00229.00361,000
03 Jun 2024222.50227.00222.00225.50225.50320,000
31 May 2024226.00229.00221.50222.00222.00444,000
30 May 2024234.50234.50225.00225.00225.00651,000
29 May 2024238.50238.50232.50234.50234.50472,000
28 May 2024234.00238.00232.00236.00236.00429,000
27 May 2024227.00236.00227.00232.50232.50726,000
24 May 2024226.00228.00221.00227.00227.00854,000
23 May 2024231.00231.00219.00228.00228.001,480,000
22 May 2024233.00234.50228.00229.50229.50534,000
21 May 2024235.00239.50230.50230.50230.50552,000
20 May 2024242.00242.00234.00234.00234.00410,000
17 May 2024240.00246.00238.50238.50238.50468,000
16 May 2024245.00246.00240.00240.00240.00364,000
15 May 2024243.50249.00240.00240.00240.00839,000
14 May 2024251.50251.50240.00241.00241.00839,000
13 May 2024240.50250.50236.50248.50248.50737,000
10 May 2024244.00247.00236.50242.50242.50985,000
09 May 2024267.50268.00242.00244.00244.002,366,000
08 May 2024275.00282.00267.00267.50267.501,466,000
07 May 2024280.00280.00266.50274.00274.001,754,000
06 May 2024279.00280.50273.00280.50280.50579,000
03 May 2024278.00282.00272.50276.00276.00751,000
02 May 2024264.00274.00263.00269.50269.50520,000
30 Apr 2024260.00262.00256.50261.50261.50389,000
29 Apr 2024263.00264.50255.00256.00256.00414,000
26 Apr 2024271.50271.50261.00262.50262.50474,000
25 Apr 2024266.00270.00265.00266.00266.00484,000
24 Apr 2024258.00268.00258.00268.00268.00915,000
23 Apr 2024250.00254.00248.00251.50251.50505,000
22 Apr 2024260.00262.00243.50247.50247.501,592,000
19 Apr 2024279.00290.50263.50270.00270.004,586,000
18 Apr 2024270.00292.50265.00292.50292.504,517,000
17 Apr 2024253.00266.00250.50266.00266.001,990,000
16 Apr 2024252.50264.50243.50247.00247.002,439,000
15 Apr 2024257.00277.50251.50256.00256.004,736,000
12 Apr 2024234.50254.00234.00254.00254.004,129,000
11 Apr 2024222.00245.00221.50231.00231.002,633,000
10 Apr 2024228.00230.00225.50226.00226.00472,000
09 Apr 2024231.00232.50227.50227.50227.50605,000
08 Apr 2024231.50237.00224.00230.50230.501,146,000
03 Apr 2024229.00234.50226.00230.00230.00840,000
02 Apr 2024238.50240.50231.50231.50231.501,418,000
01 Apr 2024236.50240.50235.00235.00235.00906,000
29 Mar 2024237.50241.00232.00236.00236.00995,000
28 Mar 2024237.00243.00232.50238.50238.502,731,000
27 Mar 2024227.00233.50225.00233.00233.001,713,000
26 Mar 2024231.00231.50219.00225.00225.001,579,000
25 Mar 2024227.00227.00227.00227.00227.00-
22 Mar 2024230.00236.00226.00227.00227.001,756,000
21 Mar 2024239.50240.00222.00227.00227.003,599,000
20 Mar 2024236.00238.00225.50229.50229.503,060,000
19 Mar 2024228.00243.50226.50238.00238.003,621,000
18 Mar 2024209.00230.00209.00228.50228.502,462,000
15 Mar 2024210.50214.50207.50210.00210.001,596,000
14 Mar 2024227.00227.00212.50214.50214.502,012,000
13 Mar 2024237.50238.00223.00225.00225.003,525,000
12 Mar 2024218.50235.00216.50231.50231.503,802,000
11 Mar 2024222.50222.50211.00215.00215.002,038,000
08 Mar 2024221.50226.00206.50216.50216.503,245,000
07 Mar 2024210.00223.00210.00219.00219.003,419,000
06 Mar 2024207.00217.50205.50206.50206.502,889,000
05 Mar 2024194.00209.50193.00208.50208.502,339,000
04 Mar 2024198.00198.50193.50194.00194.00816,000
01 Mar 2024196.00199.50194.00195.50195.50447,000
29 Feb 2024204.00204.00195.50196.00196.00774,000
27 Feb 2024199.00201.50192.50200.00200.001,414,000
26 Feb 2024201.50206.00194.00195.00195.001,594,000
23 Feb 2024187.50203.50187.50199.00199.002,483,000
22 Feb 2024189.00189.00185.00187.50187.50310,000
21 Feb 2024190.00190.00186.00187.00187.00255,000
20 Feb 2024186.00190.00184.00187.50187.50371,000
19 Feb 2024181.50191.50181.00187.50187.501,092,000
16 Feb 2024180.50182.00177.00180.00180.00520,000
15 Feb 2024176.50181.00176.50180.50180.50259,000
05 Feb 2024176.00177.00174.00176.50176.50275,000
02 Feb 2024178.00178.00173.00176.00176.00542,000
01 Feb 2024180.00181.00176.00178.00178.00451,000
31 Jan 2024182.00183.00179.00180.00180.00330,000
30 Jan 2024182.50182.50178.00180.50180.50350,000
29 Jan 2024179.00182.00178.00181.00181.00229,000
26 Jan 2024180.50181.00177.00179.00179.00411,000
25 Jan 2024184.00184.00180.00181.00181.00351,000
24 Jan 2024187.00187.00183.00183.50183.50260,000
23 Jan 2024184.00188.00184.00185.00185.00317,000
22 Jan 2024185.50186.50183.00184.00184.00321,000
19 Jan 2024190.50190.50185.00185.00185.00264,000
18 Jan 2024188.50189.00187.00187.00187.0063,000
17 Jan 2024191.50192.00187.00187.00187.00243,000
16 Jan 2024191.50192.00188.00191.50191.50242,000
15 Jan 2024192.00192.00189.50190.00190.00115,234
12 Jan 2024194.00194.00189.00189.00189.00231,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...