Advertisement
Advertisement
U.S. markets open in 6 hours 9 minutes
S&P Futures
4,085.50 +5.50 (+0.13%) Dow Futures
33,075.00 +31.00 (+0.09%) Nasdaq Futures
13,089.50 +7.50 (+0.06%) Russell 2000 Futures
1,783.70 +3.60 (+0.20%) Crude Oil
74.51 +0.14 (+0.19%) Gold
2,000.50 +2.80 (+0.14%)
Ingentec Corporation (4768.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 182.50 | 182.50 | 179.00 | 179.00 | 179.00 | 307,572 |
| Mar 30, 2023 | 179.50 | 185.50 | 178.00 | 180.50 | 180.50 | 854,000 |
| Mar 29, 2023 | 176.00 | 181.50 | 176.00 | 178.00 | 178.00 | 503,000 |
| Mar 28, 2023 | 182.00 | 183.00 | 174.50 | 175.50 | 175.50 | 813,000 |
| Mar 27, 2023 | 182.00 | 182.50 | 180.00 | 181.00 | 181.00 | 258,000 |
| Mar 24, 2023 | 184.50 | 186.00 | 181.50 | 181.50 | 181.50 | 411,000 |
| Mar 23, 2023 | 182.00 | 183.50 | 179.50 | 183.00 | 183.00 | 333,000 |
| Mar 22, 2023 | 183.00 | 186.00 | 182.00 | 182.00 | 182.00 | 308,000 |
| Mar 21, 2023 | 185.50 | 185.50 | 181.50 | 181.50 | 181.50 | 310,000 |
| Mar 20, 2023 | 183.50 | 185.50 | 181.50 | 182.50 | 182.50 | 314,000 |
| Mar 17, 2023 | 187.00 | 188.00 | 180.50 | 182.50 | 182.50 | 747,000 |
| Mar 16, 2023 | 183.00 | 186.50 | 182.00 | 182.50 | 182.50 | 713,000 |
| Mar 15, 2023 | 176.00 | 188.50 | 176.00 | 185.00 | 185.00 | 1,802,000 |
| Mar 14, 2023 | 175.00 | 177.00 | 172.50 | 172.50 | 172.50 | 459,000 |
| Mar 13, 2023 | 173.50 | 177.00 | 169.50 | 175.50 | 175.50 | 826,000 |
| Mar 10, 2023 | 182.00 | 184.50 | 176.00 | 178.50 | 178.50 | 860,000 |
| Mar 09, 2023 | 188.50 | 189.50 | 185.50 | 185.50 | 185.50 | 450,000 |
| Mar 08, 2023 | 185.00 | 187.50 | 184.50 | 186.50 | 186.50 | 496,000 |
| Mar 07, 2023 | 189.00 | 190.00 | 186.50 | 187.00 | 187.00 | 491,000 |
| Mar 06, 2023 | 187.50 | 194.00 | 187.00 | 189.00 | 189.00 | 1,012,000 |
| Mar 03, 2023 | 190.50 | 190.50 | 186.00 | 186.00 | 186.00 | 497,000 |
| Mar 02, 2023 | 188.50 | 191.00 | 185.50 | 188.00 | 188.00 | 715,000 |
| Mar 01, 2023 | 186.00 | 189.00 | 182.00 | 188.00 | 188.00 | 821,000 |
| Feb 24, 2023 | 195.00 | 197.00 | 184.50 | 185.50 | 185.50 | 2,007,000 |
| Feb 23, 2023 | 184.50 | 195.50 | 184.00 | 194.00 | 194.00 | 2,845,000 |
| Feb 22, 2023 | 189.00 | 190.00 | 180.50 | 182.50 | 182.50 | 1,636,000 |
| Feb 21, 2023 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 1,571,000 |
| Feb 20, 2023 | 180.50 | 187.00 | 178.50 | 184.50 | 184.50 | 876,000 |
| Feb 17, 2023 | 186.50 | 186.50 | 179.00 | 179.50 | 179.50 | 994,000 |
| Feb 16, 2023 | 184.00 | 188.00 | 182.50 | 186.50 | 186.50 | 684,000 |
| Feb 15, 2023 | 182.00 | 184.50 | 181.00 | 183.00 | 183.00 | 416,000 |
| Feb 14, 2023 | 188.00 | 190.00 | 182.50 | 182.50 | 182.50 | 908,000 |
| Feb 13, 2023 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | 864,000 |
| Feb 10, 2023 | 187.00 | 189.00 | 180.50 | 182.00 | 182.00 | 1,198,000 |
| Feb 09, 2023 | 190.50 | 192.50 | 186.50 | 186.50 | 186.50 | 928,000 |
| Feb 08, 2023 | 193.00 | 196.00 | 191.00 | 191.00 | 191.00 | 1,583,000 |
| Feb 07, 2023 | 190.00 | 199.50 | 186.50 | 193.00 | 193.00 | 2,228,000 |
| Feb 06, 2023 | 184.00 | 193.50 | 182.00 | 190.00 | 190.00 | 2,494,000 |
| Feb 03, 2023 | 188.50 | 188.50 | 184.00 | 184.00 | 184.00 | 718,000 |
| Feb 02, 2023 | 188.50 | 191.00 | 187.00 | 188.50 | 188.50 | 1,206,000 |
| Feb 01, 2023 | 192.00 | 197.00 | 183.00 | 188.50 | 188.50 | 2,985,000 |
| Jan 31, 2023 | 186.50 | 198.50 | 186.00 | 190.00 | 190.00 | 5,556,000 |
| Jan 30, 2023 | 176.50 | 185.50 | 173.00 | 180.50 | 180.50 | 2,169,000 |
| Jan 17, 2023 | 164.50 | 169.50 | 164.00 | 169.00 | 169.00 | 1,190,000 |
| Jan 16, 2023 | 166.50 | 167.50 | 162.00 | 163.50 | 163.50 | 331,000 |
| Jan 13, 2023 | 169.00 | 170.00 | 165.00 | 165.00 | 165.00 | 477,000 |
| Jan 12, 2023 | 169.50 | 171.50 | 166.00 | 166.00 | 166.00 | 785,000 |
| Jan 11, 2023 | 165.50 | 173.00 | 165.50 | 168.00 | 168.00 | 1,667,000 |
| Jan 10, 2023 | 155.50 | 168.50 | 155.50 | 165.00 | 165.00 | 1,671,000 |
| Jan 09, 2023 | 158.50 | 159.50 | 155.50 | 155.50 | 155.50 | 465,000 |
| Jan 06, 2023 | 154.00 | 155.50 | 152.00 | 153.50 | 153.50 | 305,000 |
| Jan 05, 2023 | 155.50 | 159.00 | 152.50 | 152.50 | 152.50 | 705,000 |
| Jan 04, 2023 | 153.00 | 162.00 | 151.50 | 154.00 | 154.00 | 1,672,000 |
| Jan 03, 2023 | 143.50 | 156.00 | 141.50 | 154.00 | 154.00 | 1,094,000 |
| Dec 30, 2022 | 152.00 | 152.00 | 142.50 | 142.50 | 142.50 | 585,000 |
| Dec 29, 2022 | 149.50 | 152.00 | 145.50 | 149.50 | 149.50 | 392,000 |
| Dec 28, 2022 | 156.50 | 156.50 | 148.50 | 149.00 | 149.00 | 623,000 |
| Dec 27, 2022 | 160.00 | 160.50 | 156.00 | 156.50 | 156.50 | 373,000 |
| Dec 26, 2022 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 282,000 |
| Dec 23, 2022 | 157.50 | 158.50 | 151.50 | 157.50 | 157.50 | 403,000 |
| Dec 22, 2022 | 160.00 | 163.50 | 157.50 | 158.00 | 158.00 | 644,000 |
| Dec 21, 2022 | 160.00 | 161.50 | 157.00 | 157.00 | 157.00 | 435,000 |
| Dec 20, 2022 | 162.00 | 165.00 | 157.00 | 157.50 | 157.50 | 703,000 |
| Dec 19, 2022 | 168.00 | 168.00 | 161.50 | 162.00 | 162.00 | 454,000 |
| Dec 16, 2022 | 169.00 | 170.50 | 165.00 | 166.00 | 166.00 | 623,000 |
| Dec 15, 2022 | 177.00 | 177.00 | 172.00 | 172.00 | 172.00 | 393,000 |
| Dec 14, 2022 | 175.50 | 176.50 | 171.00 | 176.00 | 176.00 | 778,000 |
| Dec 13, 2022 | 179.50 | 181.00 | 171.00 | 172.50 | 172.50 | 681,000 |
| Dec 12, 2022 | 183.50 | 184.00 | 176.00 | 177.00 | 177.00 | 1,268,000 |
| Dec 09, 2022 | 195.00 | 195.50 | 185.00 | 186.00 | 186.00 | 1,103,000 |
| Dec 08, 2022 | 194.50 | 198.50 | 190.50 | 191.50 | 191.50 | 2,118,000 |
| Dec 07, 2022 | 200.00 | 202.00 | 192.00 | 194.50 | 194.50 | 1,360,000 |
| Dec 06, 2022 | 211.00 | 213.00 | 197.00 | 200.50 | 200.50 | 3,156,000 |
| Dec 05, 2022 | 200.50 | 212.00 | 198.50 | 210.50 | 210.50 | 3,394,000 |
| Dec 02, 2022 | 195.00 | 198.50 | 195.00 | 198.00 | 198.00 | 577,000 |
| Dec 01, 2022 | 200.00 | 203.50 | 195.00 | 195.00 | 195.00 | 1,599,000 |
| Nov 30, 2022 | 195.50 | 203.00 | 194.50 | 197.00 | 197.00 | 2,723,000 |
| Nov 29, 2022 | 192.50 | 196.50 | 191.00 | 194.00 | 194.00 | 1,163,000 |
| Nov 28, 2022 | 188.50 | 194.00 | 185.50 | 191.00 | 191.00 | 888,000 |
| Nov 25, 2022 | 196.50 | 198.50 | 191.00 | 191.00 | 191.00 | 1,120,000 |
| Nov 24, 2022 | 197.50 | 198.50 | 191.50 | 196.00 | 196.00 | 2,988,000 |
| Nov 23, 2022 | 212.00 | 218.50 | 198.00 | 198.50 | 198.50 | 5,898,000 |
| Nov 22, 2022 | 197.00 | 208.50 | 196.00 | 206.50 | 206.50 | 3,734,000 |
| Nov 21, 2022 | 197.00 | 201.00 | 195.00 | 196.50 | 196.50 | 909,000 |
| Nov 18, 2022 | 197.50 | 203.50 | 195.00 | 196.00 | 196.00 | 2,101,000 |
| Nov 17, 2022 | 198.00 | 200.50 | 193.50 | 197.00 | 197.00 | 1,524,000 |
| Nov 16, 2022 | 204.00 | 206.00 | 196.00 | 198.00 | 198.00 | 3,260,000 |
| Nov 15, 2022 | 204.50 | 212.00 | 195.50 | 207.00 | 207.00 | 5,684,000 |
| Nov 14, 2022 | 195.50 | 210.00 | 193.00 | 202.50 | 202.50 | 5,496,000 |
| Nov 11, 2022 | 184.50 | 195.50 | 178.50 | 195.50 | 195.50 | 4,801,000 |
| Nov 10, 2022 | 181.50 | 186.00 | 177.50 | 178.00 | 178.00 | 1,499,000 |
| Nov 09, 2022 | 181.00 | 185.50 | 178.50 | 181.50 | 181.50 | 1,917,000 |
| Nov 08, 2022 | 179.00 | 182.50 | 176.50 | 177.00 | 177.00 | 1,692,000 |
| Nov 07, 2022 | 175.50 | 181.50 | 175.00 | 176.00 | 176.00 | 2,063,000 |
| Nov 04, 2022 | 173.00 | 184.00 | 170.00 | 173.50 | 173.50 | 2,746,000 |
| Nov 03, 2022 | 170.00 | 173.50 | 169.00 | 172.00 | 172.00 | 996,000 |
| Nov 02, 2022 | 169.50 | 176.00 | 169.50 | 173.50 | 173.50 | 1,024,000 |
| Nov 01, 2022 | 164.50 | 173.00 | 158.50 | 172.00 | 172.00 | 1,759,000 |
| Oct 31, 2022 | 168.00 | 171.00 | 166.00 | 166.00 | 166.00 | 686,000 |
| Oct 28, 2022 | 173.00 | 173.00 | 163.00 | 164.00 | 164.00 | 961,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
