Ingentec Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	176.00	179.50	175.00	178.00	150.67	242,831
2023-11-02	176.00	177.00	175.50	175.50	148.56	118,617
2023-11-01	173.50	175.00	172.50	174.00	147.29	69,380
2023-10-31	178.00	178.00	171.50	171.50	145.17	285,354
2023-10-30	174.50	179.00	174.00	175.00	148.13	200,307
2023-10-27	176.00	176.00	174.50	174.50	147.71	120,856
2023-10-26	175.00	177.00	173.00	175.00	148.13	189,117
2023-10-25	177.50	177.50	175.50	175.50	148.56	69,380
2023-10-24	176.50	177.50	175.50	175.50	148.56	144,355
2023-10-23	177.50	179.50	176.50	176.50	149.40	114,141
2023-10-20	178.50	179.00	174.00	178.50	151.09	164,498
2023-10-19	178.00	178.50	175.00	177.00	149.83	289,830
2023-10-18	176.50	178.50	175.00	175.50	148.56	214,855
2023-10-17	180.00	182.50	177.00	177.00	149.83	187,998
2023-10-16	178.00	183.00	175.50	180.00	152.36	304,378
2023-10-13	179.00	181.00	176.50	179.50	151.94	285,354
2023-10-12	175.50	180.00	175.50	177.00	149.83	280,878
2023-10-11	179.00	183.00	173.00	175.00	148.13	1,058,609
2023-10-06	189.00	189.50	184.00	184.00	155.75	369,282
2023-10-05	192.50	193.00	187.50	187.50	158.71	591,970
2023-10-04	190.00	193.50	188.00	193.00	163.37	354,734
2023-10-03	192.00	194.00	188.00	190.00	160.83	513,638
2023-10-02	204.00	204.00	190.00	192.00	162.52	1,462,582
2023-09-28	201.80	203.74	195.01	198.89	168.35	1,888,157
2023-09-27	190.16	203.25	188.22	202.28	171.23	2,745,153
2023-09-26	195.98	199.86	190.16	190.16	160.96	1,525,982
2023-09-25	179.97	196.46	179.97	196.46	166.30	2,457,950
2023-09-22	181.91	181.91	177.06	179.00	151.52	732,425
2023-09-21	176.09	184.34	174.15	181.91	153.98	1,429,094
2023-09-20	179.00	179.48	175.60	176.09	149.05	351,794
2023-09-19	183.85	184.34	179.48	180.45	152.75	381,783
2023-09-18	183.37	186.28	179.48	183.85	155.62	940,041
2023-09-15	176.09	182.39	174.63	181.91	153.98	1,359,888
2023-09-14	171.72	174.63	170.27	174.15	147.41	494,819
2023-09-13	166.39	172.21	166.39	169.78	143.72	643,611
2023-09-12	165.90	168.81	164.45	166.39	140.84	357,561
2023-09-11	166.87	167.84	163.96	164.45	139.20	253,753
2023-09-08	166.87	167.36	165.90	165.90	140.43	133,797
2023-09-07	167.36	168.33	166.39	166.39	140.84	184,548
2023-09-06	171.72	173.18	167.84	168.33	142.48	307,964
2023-09-05	167.84	175.12	167.36	172.21	145.77	839,693
2023-09-04	166.87	170.75	164.93	168.33	142.48	1,257,234
2023-09-01	166.87	167.84	164.45	164.93	139.61	219,150
2023-08-31	168.33	168.33	165.90	165.90	140.43	209,923
2023-08-30	168.81	172.69	167.84	167.84	142.07	362,175
2023-08-29	166.39	169.30	166.39	167.36	141.66	419,846
2023-08-28	171.72	171.72	164.45	165.90	140.43	264,134
2023-08-25	168.81	169.78	166.39	167.84	142.07	185,701
2023-08-24	176.09	176.57	168.33	168.33	142.48	355,255
2023-08-23	175.12	176.57	171.24	174.63	147.82	339,107
2023-08-22	173.18	176.57	171.24	172.69	146.18	527,115
2023-08-21	169.78	172.21	169.30	171.24	144.95	191,468
2023-08-18	177.06	177.06	167.36	168.33	142.48	424,460
2023-08-17	169.30	175.60	165.42	174.15	147.41	462,523
2023-08-16	163.96	170.27	163.48	170.27	144.13	388,704
2023-08-15	166.87	167.36	163.48	163.96	138.79	423,307
2023-08-14	168.81	172.21	161.05	163.48	138.38	805,091
2023-08-11	161.54	168.81	161.54	167.84	142.07	711,663
2023-08-10	172.21	173.66	166.39	167.36	141.66	725,504
2023-08-09	172.69	175.60	169.78	171.24	144.95	747,419

← NewerPage 13 of 21 · 1,216 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.