Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 279.00 | 280.50 | 273.00 | 280.50 | 237.43 | 647,922 |
| 2024-05-03 | 278.00 | 282.00 | 272.50 | 276.00 | 233.63 | 840,397 |
| 2024-05-02 | 264.00 | 274.00 | 263.00 | 269.50 | 228.12 | 581,899 |
| 2024-04-30 | 260.00 | 262.00 | 256.50 | 261.50 | 221.35 | 435,305 |
| 2024-04-29 | 263.00 | 264.50 | 255.00 | 256.00 | 216.70 | 463,281 |
| 2024-04-26 | 271.50 | 271.50 | 261.00 | 262.50 | 222.20 | 530,423 |
| 2024-04-25 | 266.00 | 270.00 | 265.00 | 266.00 | 225.16 | 541,614 |
| 2024-04-24 | 258.00 | 268.00 | 258.00 | 268.00 | 226.85 | 1,023,919 |
| 2024-04-23 | 250.00 | 254.00 | 248.00 | 251.50 | 212.89 | 565,113 |
| 2024-04-22 | 260.00 | 262.00 | 243.50 | 247.50 | 209.50 | 1,781,507 |
| 2024-04-19 | 279.00 | 290.50 | 263.50 | 270.00 | 228.55 | 5,131,905 |
| 2024-04-18 | 270.00 | 292.50 | 265.00 | 292.50 | 247.59 | 5,054,692 |
| 2024-04-17 | 253.00 | 266.00 | 250.50 | 266.00 | 225.16 | 2,226,884 |
| 2024-04-16 | 252.50 | 264.50 | 243.50 | 247.00 | 209.08 | 2,729,332 |
| 2024-04-15 | 257.00 | 277.50 | 251.50 | 256.00 | 216.70 | 5,299,761 |
| 2024-04-12 | 234.50 | 254.00 | 234.00 | 254.00 | 215.00 | 4,620,505 |
| 2024-04-11 | 222.00 | 245.00 | 221.50 | 231.00 | 195.53 | 2,946,425 |
| 2024-04-10 | 228.00 | 230.00 | 225.50 | 226.00 | 191.30 | 528,185 |
| 2024-04-09 | 231.00 | 232.50 | 227.50 | 227.50 | 192.57 | 677,017 |
| 2024-04-08 | 231.50 | 237.00 | 224.00 | 230.50 | 195.11 | 1,282,416 |
| 2024-04-03 | 229.00 | 234.50 | 226.00 | 230.00 | 194.69 | 939,991 |
| 2024-04-02 | 238.50 | 240.50 | 231.50 | 231.50 | 195.96 | 1,586,795 |
| 2024-04-01 | 236.50 | 240.50 | 235.00 | 235.00 | 198.92 | 1,013,847 |
| 2024-03-29 | 237.50 | 241.00 | 232.00 | 236.00 | 199.77 | 1,113,442 |
| 2024-03-28 | 237.00 | 243.00 | 232.50 | 238.50 | 201.88 | 3,056,091 |
| 2024-03-27 | 227.00 | 233.50 | 225.00 | 233.00 | 197.23 | 1,916,911 |
| 2024-03-26 | 231.00 | 231.50 | 219.00 | 225.00 | 190.46 | 1,766,960 |
| 2024-03-25 | 227.00 | 227.00 | 227.00 | 227.00 | 192.15 | 0 |
| 2024-03-22 | 230.00 | 236.00 | 226.00 | 227.00 | 192.15 | 1,965,029 |
| 2024-03-21 | 239.50 | 240.00 | 222.00 | 227.00 | 192.15 | 4,027,415 |
| 2024-03-20 | 236.00 | 238.00 | 225.50 | 229.50 | 194.26 | 3,424,254 |
| 2024-03-19 | 228.00 | 243.50 | 226.50 | 238.00 | 201.46 | 4,052,034 |
| 2024-03-18 | 209.00 | 230.00 | 209.00 | 228.50 | 193.42 | 2,755,070 |
| 2024-03-15 | 210.50 | 214.50 | 207.50 | 210.00 | 177.76 | 1,785,983 |
| 2024-03-14 | 227.00 | 227.00 | 212.50 | 214.50 | 181.57 | 2,251,503 |
| 2024-03-13 | 237.50 | 238.00 | 223.00 | 225.00 | 190.46 | 3,944,607 |
| 2024-03-12 | 218.50 | 235.00 | 216.50 | 231.50 | 195.96 | 4,254,580 |
| 2024-03-11 | 222.50 | 222.50 | 211.00 | 215.00 | 181.99 | 2,280,598 |
| 2024-03-08 | 221.50 | 226.00 | 206.50 | 216.50 | 183.26 | 3,631,276 |
| 2024-03-07 | 210.00 | 223.00 | 210.00 | 219.00 | 185.38 | 3,825,989 |
| 2024-03-06 | 207.00 | 217.50 | 205.50 | 206.50 | 174.80 | 3,232,899 |
| 2024-03-05 | 194.00 | 209.50 | 193.00 | 208.50 | 176.49 | 2,617,428 |
| 2024-03-04 | 198.00 | 198.50 | 193.50 | 194.00 | 164.22 | 913,134 |
| 2024-03-01 | 196.00 | 199.50 | 194.00 | 195.50 | 165.48 | 500,209 |
| 2024-02-29 | 204.00 | 204.00 | 195.50 | 196.00 | 165.91 | 866,135 |
| 2024-02-27 | 199.00 | 201.50 | 192.50 | 200.00 | 169.29 | 1,582,319 |
| 2024-02-26 | 201.50 | 206.00 | 194.00 | 195.00 | 165.06 | 1,783,745 |
| 2024-02-23 | 187.50 | 203.50 | 187.50 | 199.00 | 168.45 | 2,778,570 |
| 2024-02-22 | 189.00 | 189.00 | 185.00 | 187.50 | 158.71 | 346,901 |
| 2024-02-21 | 190.00 | 190.00 | 186.00 | 187.00 | 158.29 | 285,354 |
| 2024-02-20 | 186.00 | 190.00 | 184.00 | 187.50 | 158.71 | 415,162 |
| 2024-02-19 | 181.50 | 191.50 | 181.00 | 187.50 | 158.71 | 1,221,988 |
| 2024-02-16 | 180.50 | 182.00 | 177.00 | 180.00 | 152.36 | 581,899 |
| 2024-02-15 | 176.50 | 181.00 | 176.50 | 180.50 | 152.79 | 289,830 |
| 2024-02-05 | 176.00 | 177.00 | 174.00 | 176.50 | 149.40 | 307,735 |
| 2024-02-02 | 178.00 | 178.00 | 173.00 | 176.00 | 148.98 | 606,518 |
| 2024-02-01 | 180.00 | 181.00 | 176.00 | 178.00 | 150.67 | 504,685 |
| 2024-01-31 | 182.00 | 183.00 | 179.00 | 180.00 | 152.36 | 369,282 |
| 2024-01-30 | 182.50 | 182.50 | 178.00 | 180.50 | 152.79 | 391,663 |
| 2024-01-29 | 179.00 | 182.00 | 178.00 | 181.00 | 153.21 | 256,259 |
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.