Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 359.50 | 367.00 | 347.50 | 347.50 | 347.50 | 547,058 |
| 2026-10-19 | 357.50 | 369.50 | 354.50 | 358.00 | 358.00 | 493,008 |
| 2026-10-16 | 343.00 | 367.00 | 343.00 | 362.00 | 362.00 | 467,312 |
| 2026-10-15 | 357.00 | 363.00 | 341.50 | 345.00 | 345.00 | 508,848 |
| 2026-10-14 | 370.50 | 377.50 | 363.00 | 364.50 | 364.50 | 529,051 |
| 2026-10-13 | 363.00 | 372.00 | 351.00 | 370.50 | 370.50 | 742,412 |
| 2026-10-12 | 361.50 | 375.00 | 361.50 | 363.00 | 363.00 | 537,672 |
| 2026-10-08 | 363.00 | 369.00 | 360.00 | 365.50 | 365.50 | 393,377 |
| 2026-10-07 | 372.00 | 377.50 | 362.50 | 363.00 | 363.00 | 810,078 |
| 2026-10-06 | 366.50 | 382.50 | 361.00 | 370.00 | 370.00 | 933,542 |
| 2026-10-05 | 378.00 | 383.00 | 364.50 | 365.00 | 365.00 | 898,995 |
| 2026-10-02 | 374.00 | 389.00 | 372.50 | 374.50 | 374.50 | 1,043,197 |
| 2026-10-01 | 392.50 | 403.50 | 366.00 | 367.00 | 367.00 | 1,992,099 |
| 2026-09-30 | 365.00 | 382.00 | 360.00 | 380.00 | 380.00 | 2,842,099 |
| 2026-09-29 | 325.50 | 357.50 | 323.00 | 357.50 | 357.50 | 1,589,646 |
| 2026-09-24 | 325.00 | 328.00 | 315.00 | 325.00 | 325.00 | 607,275 |
| 2026-09-23 | 319.00 | 337.00 | 311.00 | 329.00 | 329.00 | 1,011,100 |
| 2026-09-22 | 323.00 | 325.00 | 310.00 | 311.50 | 311.50 | 349,041 |
| 2026-09-21 | 315.50 | 331.50 | 312.00 | 317.50 | 317.50 | 526,206 |
| 2026-09-18 | 317.00 | 323.50 | 314.00 | 315.00 | 315.00 | 377,029 |
| 2026-09-17 | 314.50 | 324.00 | 308.50 | 308.50 | 308.50 | 362,059 |
| 2026-09-16 | 293.50 | 316.50 | 293.50 | 313.00 | 313.00 | 534,056 |
| 2026-09-15 | 301.00 | 302.00 | 292.50 | 292.50 | 292.50 | 225,612 |
| 2026-09-14 | 295.50 | 313.00 | 289.00 | 301.00 | 301.00 | 312,060 |
| 2026-09-11 | 302.50 | 304.00 | 295.50 | 296.00 | 296.00 | 241,462 |
| 2026-09-10 | 308.00 | 309.50 | 297.00 | 307.00 | 307.00 | 243,103 |
| 2026-09-09 | 301.00 | 304.00 | 296.50 | 303.00 | 303.00 | 207,003 |
| 2026-09-08 | 303.50 | 306.00 | 300.50 | 301.00 | 301.00 | 201,127 |
| 2026-09-07 | 306.00 | 309.00 | 300.50 | 303.00 | 303.00 | 233,000 |
| 2026-09-04 | 300.50 | 308.00 | 291.00 | 306.00 | 306.00 | 438,029 |
| 2026-09-03 | 301.00 | 305.00 | 290.50 | 290.50 | 290.50 | 225,877 |
| 2026-09-02 | 307.00 | 307.50 | 298.00 | 298.00 | 298.00 | 315,302 |
| 2026-09-01 | 311.50 | 315.00 | 306.50 | 307.50 | 307.50 | 241,226 |
| 2026-08-31 | 313.50 | 315.50 | 308.00 | 310.50 | 310.50 | 176,101 |
| 2026-08-28 | 333.00 | 337.00 | 310.00 | 313.00 | 313.00 | 461,072 |
| 2026-08-27 | 325.00 | 348.00 | 325.00 | 329.00 | 329.00 | 428,031 |
| 2026-08-26 | 311.00 | 325.50 | 311.00 | 324.50 | 324.50 | 305,471 |
| 2026-08-25 | 309.50 | 311.50 | 301.00 | 307.00 | 307.00 | 182,251 |
| 2026-08-24 | 333.99 | 333.99 | 310.34 | 310.34 | 309.49 | 447,063 |
| 2026-08-21 | 330.00 | 341.00 | 317.50 | 337.00 | 331.11 | 964,724 |
| 2026-08-20 | 301.50 | 316.50 | 298.00 | 314.00 | 308.51 | 331,091 |
| 2026-08-19 | 295.00 | 301.00 | 292.50 | 298.00 | 292.79 | 152,554 |
| 2026-08-18 | 312.50 | 316.50 | 300.50 | 301.50 | 296.23 | 200,036 |
| 2026-08-17 | 298.00 | 311.50 | 298.00 | 310.00 | 304.58 | 398,939 |
| 2026-08-14 | 325.50 | 328.00 | 296.50 | 298.00 | 292.79 | 469,981 |
| 2026-08-13 | 326.00 | 329.00 | 319.50 | 325.50 | 319.81 | 221,274 |
| 2026-08-12 | 316.50 | 327.50 | 316.00 | 322.00 | 316.37 | 224,345 |
| 2026-08-11 | 317.00 | 318.00 | 305.50 | 314.50 | 309.00 | 220,256 |
| 2026-08-10 | 294.00 | 321.00 | 294.00 | 320.00 | 314.41 | 696,696 |
| 2026-08-07 | 301.00 | 304.00 | 290.00 | 292.00 | 286.90 | 217,158 |
| 2026-08-06 | 297.00 | 303.50 | 287.00 | 301.00 | 295.74 | 333,427 |
| 2026-08-05 | 296.00 | 301.00 | 294.50 | 297.00 | 291.81 | 268,192 |
| 2026-08-04 | 277.50 | 296.00 | 274.00 | 290.50 | 285.42 | 420,451 |
| 2026-08-03 | 274.00 | 291.00 | 274.00 | 277.50 | 272.65 | 391,249 |
| 2026-07-31 | 277.50 | 281.50 | 274.00 | 280.00 | 275.11 | 351,347 |
| 2026-07-30 | 265.50 | 277.50 | 252.00 | 259.00 | 254.47 | 553,662 |
| 2026-07-29 | 304.00 | 304.00 | 267.50 | 270.50 | 265.77 | 827,739 |
| 2026-07-28 | 300.00 | 304.50 | 292.00 | 297.00 | 291.81 | 389,055 |
| 2026-07-27 | 328.50 | 333.00 | 301.00 | 312.50 | 307.04 | 520,909 |
| 2026-07-24 | 323.50 | 341.50 | 322.50 | 326.50 | 320.79 | 680,106 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.8628 TWD |
| 2025-08-04 | 4.2000 TWD |
| 2024-08-26 | 3.6750 TWD |
| 2023-07-17 | 4.5841 TWD |
| 2022-08-25 | 1.6988 TWD |
| 2021-08-27 | 0.7917 TWD |
| 2020-08-10 | 0.0192 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.