Ingentec Corporation (4768.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 232.00 | 237.00 | 231.00 | 232.00 | 232.00 | 434,186 |
| 25 Jun 2024 | 232.00 | 233.50 | 223.00 | 230.00 | 230.00 | 760,000 |
| 24 Jun 2024 | 237.50 | 241.00 | 232.50 | 233.00 | 233.00 | 1,009,000 |
| 21 Jun 2024 | 228.00 | 241.50 | 225.00 | 239.00 | 239.00 | 5,502,000 |
| 20 Jun 2024 | 257.00 | 261.50 | 248.00 | 250.00 | 250.00 | 2,596,000 |
| 19 Jun 2024 | 238.00 | 257.00 | 238.00 | 257.00 | 257.00 | 2,293,000 |
| 18 Jun 2024 | 239.50 | 242.50 | 231.00 | 234.00 | 234.00 | 564,000 |
| 17 Jun 2024 | 239.50 | 240.00 | 228.50 | 234.50 | 234.50 | 944,000 |
| 14 Jun 2024 | 237.00 | 240.00 | 235.50 | 237.50 | 237.50 | 372,000 |
| 13 Jun 2024 | 240.00 | 243.00 | 234.00 | 234.00 | 234.00 | 563,000 |
| 12 Jun 2024 | 239.00 | 240.00 | 236.00 | 236.00 | 236.00 | 203,000 |
| 11 Jun 2024 | 246.00 | 247.00 | 238.00 | 238.00 | 238.00 | 574,000 |
| 07 Jun 2024 | 233.00 | 246.50 | 232.50 | 244.00 | 244.00 | 1,073,000 |
| 06 Jun 2024 | 231.00 | 238.00 | 230.00 | 230.00 | 230.00 | 458,000 |
| 05 Jun 2024 | 229.50 | 231.50 | 228.00 | 229.00 | 229.00 | 161,000 |
| 04 Jun 2024 | 225.50 | 232.50 | 225.50 | 229.00 | 229.00 | 361,000 |
| 03 Jun 2024 | 222.50 | 227.00 | 222.00 | 225.50 | 225.50 | 320,000 |
| 31 May 2024 | 226.00 | 229.00 | 221.50 | 222.00 | 222.00 | 444,000 |
| 30 May 2024 | 234.50 | 234.50 | 225.00 | 225.00 | 225.00 | 651,000 |
| 29 May 2024 | 238.50 | 238.50 | 232.50 | 234.50 | 234.50 | 472,000 |
| 28 May 2024 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 429,000 |
| 27 May 2024 | 227.00 | 236.00 | 227.00 | 232.50 | 232.50 | 726,000 |
| 24 May 2024 | 226.00 | 228.00 | 221.00 | 227.00 | 227.00 | 854,000 |
| 23 May 2024 | 231.00 | 231.00 | 219.00 | 228.00 | 228.00 | 1,480,000 |
| 22 May 2024 | 233.00 | 234.50 | 228.00 | 229.50 | 229.50 | 534,000 |
| 21 May 2024 | 235.00 | 239.50 | 230.50 | 230.50 | 230.50 | 552,000 |
| 20 May 2024 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | 410,000 |
| 17 May 2024 | 240.00 | 246.00 | 238.50 | 238.50 | 238.50 | 468,000 |
| 16 May 2024 | 245.00 | 246.00 | 240.00 | 240.00 | 240.00 | 364,000 |
| 15 May 2024 | 243.50 | 249.00 | 240.00 | 240.00 | 240.00 | 839,000 |
| 14 May 2024 | 251.50 | 251.50 | 240.00 | 241.00 | 241.00 | 839,000 |
| 13 May 2024 | 240.50 | 250.50 | 236.50 | 248.50 | 248.50 | 737,000 |
| 10 May 2024 | 244.00 | 247.00 | 236.50 | 242.50 | 242.50 | 985,000 |
| 09 May 2024 | 267.50 | 268.00 | 242.00 | 244.00 | 244.00 | 2,366,000 |
| 08 May 2024 | 275.00 | 282.00 | 267.00 | 267.50 | 267.50 | 1,466,000 |
| 07 May 2024 | 280.00 | 280.00 | 266.50 | 274.00 | 274.00 | 1,754,000 |
| 06 May 2024 | 279.00 | 280.50 | 273.00 | 280.50 | 280.50 | 579,000 |
| 03 May 2024 | 278.00 | 282.00 | 272.50 | 276.00 | 276.00 | 751,000 |
| 02 May 2024 | 264.00 | 274.00 | 263.00 | 269.50 | 269.50 | 520,000 |
| 30 Apr 2024 | 260.00 | 262.00 | 256.50 | 261.50 | 261.50 | 389,000 |
| 29 Apr 2024 | 263.00 | 264.50 | 255.00 | 256.00 | 256.00 | 414,000 |
| 26 Apr 2024 | 271.50 | 271.50 | 261.00 | 262.50 | 262.50 | 474,000 |
| 25 Apr 2024 | 266.00 | 270.00 | 265.00 | 266.00 | 266.00 | 484,000 |
| 24 Apr 2024 | 258.00 | 268.00 | 258.00 | 268.00 | 268.00 | 915,000 |
| 23 Apr 2024 | 250.00 | 254.00 | 248.00 | 251.50 | 251.50 | 505,000 |
| 22 Apr 2024 | 260.00 | 262.00 | 243.50 | 247.50 | 247.50 | 1,592,000 |
| 19 Apr 2024 | 279.00 | 290.50 | 263.50 | 270.00 | 270.00 | 4,586,000 |
| 18 Apr 2024 | 270.00 | 292.50 | 265.00 | 292.50 | 292.50 | 4,517,000 |
| 17 Apr 2024 | 253.00 | 266.00 | 250.50 | 266.00 | 266.00 | 1,990,000 |
| 16 Apr 2024 | 252.50 | 264.50 | 243.50 | 247.00 | 247.00 | 2,439,000 |
| 15 Apr 2024 | 257.00 | 277.50 | 251.50 | 256.00 | 256.00 | 4,736,000 |
| 12 Apr 2024 | 234.50 | 254.00 | 234.00 | 254.00 | 254.00 | 4,129,000 |
| 11 Apr 2024 | 222.00 | 245.00 | 221.50 | 231.00 | 231.00 | 2,633,000 |
| 10 Apr 2024 | 228.00 | 230.00 | 225.50 | 226.00 | 226.00 | 472,000 |
| 09 Apr 2024 | 231.00 | 232.50 | 227.50 | 227.50 | 227.50 | 605,000 |
| 08 Apr 2024 | 231.50 | 237.00 | 224.00 | 230.50 | 230.50 | 1,146,000 |
| 03 Apr 2024 | 229.00 | 234.50 | 226.00 | 230.00 | 230.00 | 840,000 |
| 02 Apr 2024 | 238.50 | 240.50 | 231.50 | 231.50 | 231.50 | 1,418,000 |
| 01 Apr 2024 | 236.50 | 240.50 | 235.00 | 235.00 | 235.00 | 906,000 |
| 29 Mar 2024 | 237.50 | 241.00 | 232.00 | 236.00 | 236.00 | 995,000 |
| 28 Mar 2024 | 237.00 | 243.00 | 232.50 | 238.50 | 238.50 | 2,731,000 |
| 27 Mar 2024 | 227.00 | 233.50 | 225.00 | 233.00 | 233.00 | 1,713,000 |
| 26 Mar 2024 | 231.00 | 231.50 | 219.00 | 225.00 | 225.00 | 1,579,000 |
| 25 Mar 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 22 Mar 2024 | 230.00 | 236.00 | 226.00 | 227.00 | 227.00 | 1,756,000 |
| 21 Mar 2024 | 239.50 | 240.00 | 222.00 | 227.00 | 227.00 | 3,599,000 |
| 20 Mar 2024 | 236.00 | 238.00 | 225.50 | 229.50 | 229.50 | 3,060,000 |
| 19 Mar 2024 | 228.00 | 243.50 | 226.50 | 238.00 | 238.00 | 3,621,000 |
| 18 Mar 2024 | 209.00 | 230.00 | 209.00 | 228.50 | 228.50 | 2,462,000 |
| 15 Mar 2024 | 210.50 | 214.50 | 207.50 | 210.00 | 210.00 | 1,596,000 |
| 14 Mar 2024 | 227.00 | 227.00 | 212.50 | 214.50 | 214.50 | 2,012,000 |
| 13 Mar 2024 | 237.50 | 238.00 | 223.00 | 225.00 | 225.00 | 3,525,000 |
| 12 Mar 2024 | 218.50 | 235.00 | 216.50 | 231.50 | 231.50 | 3,802,000 |
| 11 Mar 2024 | 222.50 | 222.50 | 211.00 | 215.00 | 215.00 | 2,038,000 |
| 08 Mar 2024 | 221.50 | 226.00 | 206.50 | 216.50 | 216.50 | 3,245,000 |
| 07 Mar 2024 | 210.00 | 223.00 | 210.00 | 219.00 | 219.00 | 3,419,000 |
| 06 Mar 2024 | 207.00 | 217.50 | 205.50 | 206.50 | 206.50 | 2,889,000 |
| 05 Mar 2024 | 194.00 | 209.50 | 193.00 | 208.50 | 208.50 | 2,339,000 |
| 04 Mar 2024 | 198.00 | 198.50 | 193.50 | 194.00 | 194.00 | 816,000 |
| 01 Mar 2024 | 196.00 | 199.50 | 194.00 | 195.50 | 195.50 | 447,000 |
| 29 Feb 2024 | 204.00 | 204.00 | 195.50 | 196.00 | 196.00 | 774,000 |
| 27 Feb 2024 | 199.00 | 201.50 | 192.50 | 200.00 | 200.00 | 1,414,000 |
| 26 Feb 2024 | 201.50 | 206.00 | 194.00 | 195.00 | 195.00 | 1,594,000 |
| 23 Feb 2024 | 187.50 | 203.50 | 187.50 | 199.00 | 199.00 | 2,483,000 |
| 22 Feb 2024 | 189.00 | 189.00 | 185.00 | 187.50 | 187.50 | 310,000 |
| 21 Feb 2024 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 255,000 |
| 20 Feb 2024 | 186.00 | 190.00 | 184.00 | 187.50 | 187.50 | 371,000 |
| 19 Feb 2024 | 181.50 | 191.50 | 181.00 | 187.50 | 187.50 | 1,092,000 |
| 16 Feb 2024 | 180.50 | 182.00 | 177.00 | 180.00 | 180.00 | 520,000 |
| 15 Feb 2024 | 176.50 | 181.00 | 176.50 | 180.50 | 180.50 | 259,000 |
| 05 Feb 2024 | 176.00 | 177.00 | 174.00 | 176.50 | 176.50 | 275,000 |
| 02 Feb 2024 | 178.00 | 178.00 | 173.00 | 176.00 | 176.00 | 542,000 |
| 01 Feb 2024 | 180.00 | 181.00 | 176.00 | 178.00 | 178.00 | 451,000 |
| 31 Jan 2024 | 182.00 | 183.00 | 179.00 | 180.00 | 180.00 | 330,000 |
| 30 Jan 2024 | 182.50 | 182.50 | 178.00 | 180.50 | 180.50 | 350,000 |
| 29 Jan 2024 | 179.00 | 182.00 | 178.00 | 181.00 | 181.00 | 229,000 |
| 26 Jan 2024 | 180.50 | 181.00 | 177.00 | 179.00 | 179.00 | 411,000 |
| 25 Jan 2024 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 351,000 |
| 24 Jan 2024 | 187.00 | 187.00 | 183.00 | 183.50 | 183.50 | 260,000 |
| 23 Jan 2024 | 184.00 | 188.00 | 184.00 | 185.00 | 185.00 | 317,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.