Stock listing
TPEx:4768 Ingentec Corporation (晶呈科技) 股價
Follow Ingentec Corporation into a list and get an email when it puts out news.
Share price · TPEX:4768
$310.00 TWD -13.00 (-4.0%)
Close on Oct 30, 2026
- Day range
- $301.50 – $314.00 TWDOct 30, 2026
- Volume
- 334,713 sharesOct 30, 2026
- Market cap
- $14.94B TWDAt the close on Oct 30, 2026 · price × 48.20M shares outstanding
- 52-week range
- $189.16 – $576.35 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $167.2M TWDMedian day 377,029 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:4768 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $310.00 | -13.00 | -4.0% | $312.50 | $314.00 | $301.50 | 334,713 | |
| $323.00 | -10.00 | -3.0% | $333.50 | $333.50 | $316.00 | 285,336 | |
| $333.00 | +16.50 | +5.2% | $325.00 | $334.50 | $321.50 | 320,736 | |
| $316.50 | -5.00 | -1.6% | $322.50 | $328.00 | $316.50 | 247,943 | |
| $321.50 | 0.00 | 0.0% | $321.50 | $321.50 | $321.50 | 0 | |
| $321.50 | -20.00 | -5.9% | $345.00 | $346.50 | $321.00 | 446,980 | |
| $341.50 | -6.00 | -1.7% | $354.00 | $357.00 | $340.00 | 288,027 | |
| $347.50 | -10.50 | -2.9% | $359.50 | $367.00 | $347.50 | 547,058 | |
| $358.00 | -4.00 | -1.1% | $357.50 | $369.50 | $354.50 | 493,008 | |
| $362.00 | +17.00 | +4.9% | $343.00 | $367.00 | $343.00 | 467,312 | |
| $345.00 | -19.50 | -5.3% | $357.00 | $363.00 | $341.50 | 508,848 | |
| $364.50 | -6.00 | -1.6% | $370.50 | $377.50 | $363.00 | 529,051 | |
| $370.50 | +7.50 | +2.1% | $363.00 | $372.00 | $351.00 | 742,412 | |
| $363.00 | -2.50 | -0.7% | $361.50 | $375.00 | $361.50 | 537,672 | |
| $365.50 | +2.50 | +0.7% | $363.00 | $369.00 | $360.00 | 393,377 | |
| $363.00 | -7.00 | -1.9% | $372.00 | $377.50 | $362.50 | 810,078 | |
| $370.00 | +5.00 | +1.4% | $366.50 | $382.50 | $361.00 | 933,542 | |
| $365.00 | -9.50 | -2.5% | $378.00 | $383.00 | $364.50 | 898,995 | |
| $374.50 | +7.50 | +2.0% | $374.00 | $389.00 | $372.50 | 1,043,197 | |
| $367.00 | -13.00 | -3.4% | $392.50 | $403.50 | $366.00 | 1,992,099 | |
| $380.00 | +22.50 | +6.3% | $365.00 | $382.00 | $360.00 | 2,842,099 | |
| $357.50 | +32.50 | +10.0% | $325.50 | $357.50 | $323.00 | 1,589,646 | |
| $325.00 | -4.00 | -1.2% | $325.00 | $328.00 | $315.00 | 607,275 | |
| $329.00 | +17.50 | +5.6% | $319.00 | $337.00 | $311.00 | 1,011,100 | |
| $311.50 | -6.00 | -1.9% | $323.00 | $325.00 | $310.00 | 349,041 | |
| $317.50 | +2.50 | +0.8% | $315.50 | $331.50 | $312.00 | 526,206 | |
| $315.00 | +6.50 | +2.1% | $317.00 | $323.50 | $314.00 | 377,029 | |
| $308.50 | -4.50 | -1.4% | $314.50 | $324.00 | $308.50 | 362,059 | |
| $313.00 | +20.50 | +7.0% | $293.50 | $316.50 | $293.50 | 534,056 | |
| $292.50 | -8.50 | -2.8% | $301.00 | $302.00 | $292.50 | 225,612 | |
| $301.00 | +5.00 | +1.7% | $295.50 | $313.00 | $289.00 | 312,060 | |
| $296.00 | -11.00 | -3.6% | $302.50 | $304.00 | $295.50 | 241,462 | |
| $307.00 | +4.00 | +1.3% | $308.00 | $309.50 | $297.00 | 243,103 | |
| $303.00 | +2.00 | +0.7% | $301.00 | $304.00 | $296.50 | 207,003 | |
| $301.00 | -2.00 | -0.7% | $303.50 | $306.00 | $300.50 | 201,127 | |
| $303.00 | -3.00 | -1.0% | $306.00 | $309.00 | $300.50 | 233,000 | |
| $306.00 | +15.50 | +5.3% | $300.50 | $308.00 | $291.00 | 438,029 | |
| $290.50 | -7.50 | -2.5% | $301.00 | $305.00 | $290.50 | 225,877 | |
| $298.00 | -9.50 | -3.1% | $307.00 | $307.50 | $298.00 | 315,302 | |
| $307.50 | -3.00 | -1.0% | $311.50 | $315.00 | $306.50 | 241,226 | |
| $310.50 | -2.50 | -0.8% | $313.50 | $315.50 | $308.00 | 176,101 | |
| $313.00 | -16.00 | -4.9% | $333.00 | $337.00 | $310.00 | 461,072 | |
| $329.00 | +4.50 | +1.4% | $325.00 | $348.00 | $325.00 | 428,031 | |
| $324.50 | +17.50 | +5.7% | $311.00 | $325.50 | $311.00 | 305,471 | |
| $307.00 | +1.242 | +0.4% | $309.50 | $311.50 | $301.00 | 182,251 | |
| $305.76 | -26.26 | -7.9% | $329.05 | $329.05 | $305.76 | 453,769 | |
| $332.02 | +22.66 | +7.3% | $325.12 | $335.96 | $312.81 | 979,195 | |
| $309.36 | +15.76 | +5.4% | $297.04 | $311.82 | $293.60 | 336,057 | |
| $293.60 | -3.448 | -1.2% | $290.64 | $296.55 | $288.18 | 154,842 | |
| $297.04 | -8.374 | -2.7% | $307.88 | $311.82 | $296.06 | 203,037 | |
| $305.42 | +11.82 | +4.0% | $293.60 | $306.90 | $293.60 | 404,923 | |
| $293.60 | -27.09 | -8.4% | $320.69 | $323.15 | $292.12 | 477,031 | |
| $320.69 | +3.448 | +1.1% | $321.18 | $324.14 | $314.78 | 224,593 | |
| $317.24 | +7.389 | +2.4% | $311.82 | $322.66 | $311.33 | 227,710 | |
| $309.85 | -5.419 | -1.7% | $312.32 | $313.30 | $300.99 | 223,560 | |
| $315.27 | +27.59 | +9.6% | $289.66 | $316.26 | $289.66 | 707,146 | |
| $287.68 | -8.867 | -3.0% | $296.55 | $299.51 | $285.71 | 220,415 | |
| $296.55 | +3.941 | +1.3% | $292.61 | $299.01 | $282.76 | 338,428 | |
| $292.61 | +6.404 | +2.2% | $291.63 | $296.55 | $290.15 | 272,215 | |
| $286.21 | +12.81 | +4.7% | $273.40 | $291.63 | $269.95 | 426,758 | |
| $273.40 | -2.463 | -0.9% | $269.95 | $286.70 | $269.95 | 397,118 | |
| $275.86 | +20.69 | +8.1% | $273.40 | $277.34 | $269.95 | 356,617 | |
| $255.17 | -11.33 | -4.3% | $261.58 | $273.40 | $248.28 | 561,967 |
- Ticker
- TPEx:4768
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- TPEx
- Currency
- TWD
Decks
Earnings Presentation (December 2019)
Earnings · 37 slides · Dec 5, 2019
Ingentec Corporation on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Decks
- 1 deck · latest Dec 5, 2019
Log in to ask 6ix AI your own questions about Ingentec Corporation.