Ingentec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	181.91	182.88	170.75	172.21	145.77	1,274,535
2023-08-07	179.97	186.28	177.54	181.42	153.57	799,324
2023-08-04	178.51	183.37	177.54	179.97	152.34	587,093
2023-08-02	184.82	187.25	176.09	180.45	152.75	1,407,179
2023-08-01	192.58	192.58	183.37	185.31	156.86	1,432,554
2023-07-31	196.46	199.37	190.16	192.10	162.60	1,321,825
2023-07-28	200.34	202.28	193.55	196.95	166.71	1,440,628
2023-07-27	214.41	219.75	198.89	199.86	169.17	3,158,079
2023-07-26	211.02	212.96	206.65	210.05	177.80	1,670,160
2023-07-25	215.87	215.87	205.19	208.59	176.57	2,133,837
2023-07-24	228.48	231.87	212.47	214.90	181.90	4,105,042
2023-07-21	231.39	240.12	221.69	227.99	192.99	4,451,069
2023-07-20	237.70	245.94	231.39	243.52	206.13	3,437,208
2023-07-19	229.93	244.00	210.53	236.73	200.38	5,761,361
2023-07-18	208.59	225.08	207.62	225.08	190.53	3,459,123
2023-07-17	213.44	215.38	203.74	204.71	173.28	1,606,722
2023-07-14	204.22	219.75	201.31	219.26	173.07	2,718,912
2023-07-13	194.52	207.62	194.52	199.86	157.75	1,099,676
2023-07-12	200.83	201.80	193.55	193.55	152.77	566,793
2023-07-11	200.83	202.77	194.52	197.43	155.84	661,258
2023-07-10	198.40	201.80	196.46	197.92	156.22	630,981
2023-07-07	196.95	199.86	191.61	197.92	156.22	865,934
2023-07-06	203.74	203.74	196.46	196.46	155.07	971,299
2023-07-05	192.58	205.68	190.16	202.77	160.05	2,131,530
2023-07-04	190.16	192.10	187.73	190.16	150.09	519,560
2023-07-03	187.25	189.67	185.79	188.70	148.94	460,216
2023-06-30	187.25	187.25	184.82	186.28	147.03	239,797
2023-06-29	185.79	188.22	184.82	185.31	146.26	270,074
2023-06-28	179.97	188.70	179.97	185.79	146.65	673,369
2023-06-27	180.45	185.79	179.48	181.91	143.58	293,085
2023-06-26	180.45	183.85	179.00	179.97	142.05	272,496
2023-06-21	181.42	181.91	179.48	180.45	142.43	204,675
2023-06-20	184.34	184.34	179.48	181.42	143.20	306,407
2023-06-19	183.37	186.28	181.42	182.40	143.97	271,285
2023-06-16	184.82	187.25	182.40	182.40	143.97	477,172
2023-06-15	192.58	192.58	183.37	184.82	145.88	819,912
2023-06-14	195.98	198.40	190.64	190.64	150.47	1,466,638
2023-06-13	182.40	195.98	181.42	194.52	153.54	2,542,092
2023-06-12	180.45	180.94	178.51	179.00	141.29	196,197
2023-06-09	180.94	181.42	179.00	179.48	141.67	213,153
2023-06-08	182.40	185.79	179.00	179.48	141.67	421,461
2023-06-07	178.51	182.40	178.51	181.91	143.58	226,475
2023-06-06	180.45	180.45	177.54	178.03	140.52	248,274
2023-06-05	179.97	182.40	179.48	179.97	142.05	163,498
2023-06-02	183.37	184.82	179.48	179.48	141.67	353,640
2023-06-01	181.42	183.37	179.48	181.91	143.58	358,484
2023-05-31	185.31	186.28	182.40	182.40	143.97	266,441
2023-05-30	184.34	188.22	183.37	184.82	145.88	422,672
2023-05-29	189.19	192.58	183.37	184.34	145.50	1,190,508
2023-05-26	187.25	188.70	183.37	187.25	147.79	1,126,320
2023-05-25	187.73	187.73	181.42	186.28	147.03	729,080
2023-05-24	181.91	187.73	181.91	184.34	145.50	1,025,799
2023-05-23	179.48	184.34	178.51	183.85	145.11	700,014
2023-05-22	179.00	180.45	176.09	178.03	140.52	707,280
2023-05-19	180.45	187.25	178.03	179.48	141.67	2,464,582
2023-05-18	181.91	182.88	178.03	178.51	140.90	403,295
2023-05-17	178.51	181.91	178.03	180.45	142.43	1,088,776
2023-05-16	180.45	182.40	177.06	179.97	142.05	1,625,292
2023-05-15	168.81	180.45	168.33	175.60	138.61	1,243,796
2023-05-12	162.51	169.78	161.05	168.81	133.24	555,893

← NewerPage 14 of 21 · 1,221 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.