Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 179.00 | 182.00 | 178.00 | 181.00 | 153.21 | 256,259 |
| 2024-01-26 | 180.50 | 181.00 | 177.00 | 179.00 | 151.52 | 459,924 |
| 2024-01-25 | 184.00 | 184.00 | 180.00 | 181.00 | 153.21 | 392,782 |
| 2024-01-24 | 187.00 | 187.00 | 183.00 | 183.50 | 155.33 | 290,949 |
| 2024-01-23 | 184.00 | 188.00 | 184.00 | 185.00 | 156.60 | 354,734 |
| 2024-01-22 | 185.50 | 186.50 | 183.00 | 184.00 | 155.75 | 359,211 |
| 2024-01-19 | 190.50 | 190.50 | 185.00 | 185.00 | 156.60 | 295,425 |
| 2024-01-18 | 188.50 | 189.00 | 187.00 | 187.00 | 158.29 | 70,499 |
| 2024-01-17 | 191.50 | 192.00 | 187.00 | 187.00 | 158.29 | 271,926 |
| 2024-01-16 | 191.50 | 192.00 | 188.00 | 191.50 | 162.10 | 270,807 |
| 2024-01-15 | 192.00 | 192.00 | 189.50 | 190.00 | 160.83 | 128,951 |
| 2024-01-12 | 194.00 | 194.00 | 189.00 | 189.00 | 159.98 | 258,497 |
| 2024-01-11 | 192.50 | 196.50 | 192.50 | 193.50 | 163.79 | 311,092 |
| 2024-01-10 | 192.50 | 193.00 | 187.50 | 193.00 | 163.37 | 402,853 |
| 2024-01-09 | 192.00 | 195.00 | 191.50 | 193.00 | 163.37 | 250,664 |
| 2024-01-08 | 193.00 | 195.50 | 191.00 | 193.00 | 163.37 | 313,330 |
| 2024-01-05 | 187.50 | 192.50 | 187.00 | 190.00 | 160.83 | 471,114 |
| 2024-01-04 | 189.00 | 189.00 | 182.00 | 186.50 | 157.87 | 640,089 |
| 2024-01-03 | 192.50 | 193.00 | 188.50 | 189.00 | 159.98 | 650,160 |
| 2024-01-02 | 194.00 | 203.00 | 193.00 | 193.00 | 163.37 | 1,227,584 |
| 2023-12-29 | 190.50 | 196.00 | 190.50 | 192.50 | 162.95 | 348,020 |
| 2023-12-28 | 196.00 | 197.00 | 194.00 | 194.00 | 164.22 | 182,403 |
| 2023-12-27 | 196.50 | 199.50 | 195.00 | 195.50 | 165.48 | 295,425 |
| 2023-12-26 | 196.50 | 197.50 | 193.50 | 196.50 | 166.33 | 292,068 |
| 2023-12-25 | 194.50 | 198.00 | 192.50 | 194.50 | 164.64 | 426,353 |
| 2023-12-22 | 200.00 | 200.50 | 194.50 | 195.00 | 165.06 | 330,116 |
| 2023-12-21 | 194.00 | 199.50 | 192.50 | 198.50 | 168.02 | 409,567 |
| 2023-12-20 | 198.50 | 200.50 | 196.00 | 196.00 | 165.91 | 327,877 |
| 2023-12-19 | 203.00 | 203.00 | 196.00 | 198.50 | 168.02 | 715,064 |
| 2023-12-18 | 194.00 | 203.00 | 194.00 | 201.00 | 170.14 | 1,174,989 |
| 2023-12-15 | 196.50 | 198.00 | 194.00 | 194.00 | 164.22 | 348,020 |
| 2023-12-14 | 203.00 | 203.00 | 195.00 | 195.50 | 165.48 | 1,142,537 |
| 2023-12-13 | 204.00 | 210.00 | 200.00 | 200.00 | 169.29 | 2,278,360 |
| 2023-12-12 | 194.00 | 202.50 | 193.50 | 200.00 | 169.29 | 1,639,389 |
| 2023-12-11 | 201.50 | 201.50 | 192.50 | 192.50 | 162.95 | 1,159,322 |
| 2023-12-08 | 200.50 | 202.50 | 196.50 | 200.00 | 169.29 | 1,200,727 |
| 2023-12-07 | 200.00 | 203.50 | 200.00 | 200.50 | 169.72 | 1,427,891 |
| 2023-12-06 | 200.00 | 204.00 | 197.50 | 200.00 | 169.29 | 2,137,361 |
| 2023-12-05 | 199.50 | 201.00 | 195.00 | 197.50 | 167.18 | 2,244,789 |
| 2023-12-04 | 189.00 | 199.00 | 189.00 | 198.50 | 168.02 | 1,772,555 |
| 2023-12-01 | 192.00 | 194.00 | 186.00 | 188.00 | 159.14 | 1,208,560 |
| 2023-11-30 | 198.00 | 199.00 | 190.00 | 192.00 | 162.52 | 1,227,584 |
| 2023-11-29 | 187.00 | 204.00 | 183.00 | 195.50 | 165.48 | 3,336,969 |
| 2023-11-28 | 180.50 | 188.50 | 180.00 | 186.50 | 157.87 | 647,922 |
| 2023-11-27 | 182.00 | 184.50 | 180.00 | 180.00 | 152.36 | 369,282 |
| 2023-11-24 | 185.00 | 187.00 | 183.00 | 183.50 | 155.33 | 379,353 |
| 2023-11-23 | 187.50 | 190.00 | 185.00 | 185.00 | 156.60 | 407,329 |
| 2023-11-22 | 189.50 | 190.50 | 186.00 | 187.50 | 158.71 | 473,352 |
| 2023-11-21 | 195.00 | 195.00 | 189.00 | 189.00 | 159.98 | 624,422 |
| 2023-11-20 | 188.00 | 195.00 | 185.50 | 191.00 | 161.68 | 878,444 |
| 2023-11-17 | 190.00 | 195.50 | 188.50 | 189.00 | 159.98 | 2,102,671 |
| 2023-11-16 | 191.00 | 194.00 | 184.00 | 184.00 | 155.75 | 1,020,562 |
| 2023-11-15 | 190.00 | 198.00 | 187.00 | 188.50 | 159.56 | 2,484,263 |
| 2023-11-14 | 178.50 | 193.00 | 178.50 | 187.00 | 158.29 | 1,657,294 |
| 2023-11-13 | 180.00 | 181.50 | 177.00 | 177.00 | 149.83 | 143,236 |
| 2023-11-10 | 177.00 | 179.00 | 176.00 | 177.00 | 149.83 | 132,046 |
| 2023-11-09 | 180.00 | 180.00 | 177.00 | 177.50 | 150.25 | 96,237 |
| 2023-11-08 | 182.00 | 183.00 | 180.00 | 180.00 | 152.36 | 129,808 |
| 2023-11-07 | 177.50 | 183.50 | 176.50 | 181.00 | 153.21 | 309,973 |
| 2023-11-06 | 181.50 | 181.50 | 176.50 | 177.50 | 150.25 | 100,713 |
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.