Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 226.00 | 229.50 | 225.00 | 228.50 | 193.42 | 459,924 |
| 2024-07-31 | 221.00 | 227.00 | 221.00 | 224.00 | 189.61 | 411,805 |
| 2024-07-30 | 220.00 | 224.00 | 216.00 | 224.00 | 189.61 | 458,805 |
| 2024-07-29 | 230.00 | 233.50 | 220.00 | 220.00 | 186.22 | 538,257 |
| 2024-07-26 | 222.50 | 228.50 | 221.50 | 228.00 | 192.99 | 410,686 |
| 2024-07-23 | 233.50 | 237.50 | 230.50 | 231.00 | 195.53 | 512,519 |
| 2024-07-22 | 241.00 | 241.00 | 228.50 | 231.50 | 195.96 | 593,089 |
| 2024-07-19 | 240.50 | 243.00 | 236.00 | 238.50 | 201.88 | 613,232 |
| 2024-07-18 | 236.00 | 240.50 | 232.00 | 239.50 | 202.73 | 490,138 |
| 2024-07-17 | 240.00 | 242.50 | 235.50 | 236.50 | 200.19 | 595,327 |
| 2024-07-16 | 239.00 | 245.00 | 239.00 | 239.50 | 202.73 | 515,876 |
| 2024-07-15 | 244.00 | 244.50 | 237.00 | 238.50 | 201.88 | 542,733 |
| 2024-07-12 | 250.50 | 251.00 | 243.00 | 243.00 | 205.69 | 928,801 |
| 2024-07-11 | 258.00 | 261.00 | 245.00 | 250.00 | 211.62 | 1,922,506 |
| 2024-07-10 | 263.00 | 265.00 | 254.00 | 254.00 | 215.00 | 1,440,201 |
| 2024-07-09 | 264.50 | 270.00 | 258.00 | 259.50 | 219.66 | 2,474,191 |
| 2024-07-08 | 266.50 | 266.50 | 253.50 | 260.00 | 220.08 | 1,143,656 |
| 2024-07-05 | 265.00 | 271.50 | 256.00 | 264.50 | 223.89 | 2,518,953 |
| 2024-07-04 | 245.00 | 265.50 | 244.00 | 261.00 | 220.93 | 2,437,263 |
| 2024-07-03 | 241.00 | 249.50 | 241.00 | 242.50 | 205.27 | 1,242,131 |
| 2024-07-02 | 245.50 | 251.50 | 240.50 | 240.50 | 203.58 | 1,037,347 |
| 2024-07-01 | 234.00 | 252.50 | 232.50 | 247.50 | 209.50 | 1,834,102 |
| 2024-06-28 | 232.50 | 235.50 | 230.50 | 232.00 | 196.38 | 308,854 |
| 2024-06-27 | 234.00 | 239.50 | 230.50 | 232.50 | 196.80 | 823,611 |
| 2024-06-26 | 232.00 | 237.00 | 231.00 | 232.00 | 196.38 | 472,233 |
| 2024-06-25 | 232.00 | 233.50 | 223.00 | 230.00 | 194.69 | 850,468 |
| 2024-06-24 | 237.50 | 241.00 | 232.50 | 233.00 | 197.23 | 1,129,108 |
| 2024-06-21 | 228.00 | 241.50 | 225.00 | 239.00 | 202.31 | 6,156,944 |
| 2024-06-20 | 257.00 | 261.50 | 248.00 | 250.00 | 211.62 | 2,905,021 |
| 2024-06-19 | 238.00 | 257.00 | 238.00 | 257.00 | 217.54 | 2,565,952 |
| 2024-06-18 | 239.50 | 242.50 | 231.00 | 234.00 | 198.07 | 631,137 |
| 2024-06-17 | 239.50 | 240.00 | 228.50 | 234.50 | 198.50 | 1,056,371 |
| 2024-06-14 | 237.00 | 240.00 | 235.50 | 237.50 | 201.04 | 416,281 |
| 2024-06-13 | 240.00 | 243.00 | 234.00 | 234.00 | 198.07 | 630,018 |
| 2024-06-12 | 239.00 | 240.00 | 236.00 | 236.00 | 199.77 | 227,164 |
| 2024-06-11 | 246.00 | 247.00 | 238.00 | 238.00 | 201.46 | 642,327 |
| 2024-06-07 | 233.00 | 246.50 | 232.50 | 244.00 | 206.54 | 1,200,727 |
| 2024-06-06 | 231.00 | 238.00 | 230.00 | 230.00 | 194.69 | 512,519 |
| 2024-06-05 | 229.50 | 231.50 | 228.00 | 229.00 | 193.84 | 180,165 |
| 2024-06-04 | 225.50 | 232.50 | 225.50 | 229.00 | 193.84 | 403,972 |
| 2024-06-03 | 222.50 | 227.00 | 222.00 | 225.50 | 190.88 | 358,092 |
| 2024-05-31 | 226.00 | 229.00 | 221.50 | 222.00 | 187.92 | 496,852 |
| 2024-05-30 | 234.50 | 234.50 | 225.00 | 225.00 | 190.46 | 728,493 |
| 2024-05-29 | 238.50 | 238.50 | 232.50 | 234.50 | 198.50 | 528,185 |
| 2024-05-28 | 234.00 | 238.00 | 232.00 | 236.00 | 199.77 | 480,067 |
| 2024-05-27 | 227.00 | 236.00 | 227.00 | 232.50 | 196.80 | 812,421 |
| 2024-05-24 | 226.00 | 228.00 | 221.00 | 227.00 | 192.15 | 955,658 |
| 2024-05-23 | 231.00 | 231.00 | 219.00 | 228.00 | 192.99 | 1,656,175 |
| 2024-05-22 | 233.00 | 234.50 | 228.00 | 229.50 | 194.26 | 597,566 |
| 2024-05-21 | 235.00 | 239.50 | 230.50 | 230.50 | 195.11 | 617,708 |
| 2024-05-20 | 242.00 | 242.00 | 234.00 | 234.00 | 198.07 | 458,805 |
| 2024-05-17 | 240.00 | 246.00 | 238.50 | 238.50 | 201.88 | 523,709 |
| 2024-05-16 | 245.00 | 246.00 | 240.00 | 240.00 | 203.15 | 407,329 |
| 2024-05-15 | 243.50 | 249.00 | 240.00 | 240.00 | 203.15 | 938,872 |
| 2024-05-14 | 251.50 | 251.50 | 240.00 | 241.00 | 204.00 | 938,872 |
| 2024-05-13 | 240.50 | 250.50 | 236.50 | 248.50 | 210.35 | 824,730 |
| 2024-05-10 | 244.00 | 247.00 | 236.50 | 242.50 | 205.27 | 1,102,251 |
| 2024-05-09 | 267.50 | 268.00 | 242.00 | 244.00 | 206.54 | 2,647,642 |
| 2024-05-08 | 275.00 | 282.00 | 267.00 | 267.50 | 226.43 | 1,640,508 |
| 2024-05-07 | 280.00 | 280.00 | 266.50 | 274.00 | 231.93 | 1,962,791 |
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.