Ingentec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	162.51	169.78	161.05	168.81	133.24	555,893
2023-05-11	160.57	166.39	160.08	161.54	127.50	531,671
2023-05-10	160.08	163.48	160.08	161.54	127.50	202,253
2023-05-09	167.36	168.81	160.08	160.08	126.35	994,310
2023-05-08	169.78	169.78	166.87	168.33	132.86	179,242
2023-05-05	169.30	172.21	168.81	169.30	133.63	180,453
2023-05-04	168.33	170.75	166.87	169.78	134.01	167,131
2023-05-03	169.78	169.78	167.36	168.33	132.86	226,475
2023-05-02	167.36	170.75	165.90	169.78	134.01	389,973
2023-04-28	167.84	170.27	166.87	166.87	131.71	422,672
2023-04-27	163.96	167.36	160.57	166.87	131.71	484,438
2023-04-26	162.51	164.45	161.05	163.96	129.42	400,873
2023-04-25	170.75	170.75	160.57	162.99	128.65	1,006,421
2023-04-24	171.24	173.18	169.78	169.78	134.01	440,839
2023-04-21	176.57	177.06	171.24	171.24	135.16	639,459
2023-04-20	179.00	181.42	175.60	175.60	138.61	616,448
2023-04-19	180.45	181.42	178.51	178.51	140.90	380,284
2023-04-18	181.42	186.76	179.48	179.97	142.05	980,988
2023-04-17	180.45	182.40	178.51	180.94	142.82	455,372
2023-04-14	179.48	180.45	177.54	178.51	140.90	261,596
2023-04-13	178.03	179.48	176.09	177.06	139.75	417,828
2023-04-12	179.97	180.45	176.57	178.03	140.52	329,418
2023-04-11	183.37	183.85	179.00	179.00	141.29	800,535
2023-04-10	177.06	183.37	176.57	181.91	143.58	1,182,030
2023-04-07	174.15	180.45	174.15	176.09	138.99	595,859
2023-04-06	173.18	175.12	171.72	175.12	138.22	267,652
2023-03-31	177.06	177.06	173.66	173.66	137.07	369,384
2023-03-30	174.15	179.97	172.69	175.12	138.22	1,034,276
2023-03-29	170.75	176.09	170.75	172.69	136.31	609,181
2023-03-28	176.57	177.54	169.30	170.27	134.39	984,621
2023-03-27	176.57	177.06	174.63	175.60	138.61	312,463
2023-03-24	179.00	180.45	176.09	176.09	138.99	497,760
2023-03-23	176.57	178.03	174.15	177.54	140.14	403,295
2023-03-22	177.54	180.45	176.57	176.57	139.37	373,017
2023-03-21	179.97	179.97	176.09	176.09	138.99	375,440
2023-03-20	178.03	179.97	176.09	177.06	139.75	380,284
2023-03-17	181.42	182.40	175.12	177.06	139.75	904,689
2023-03-16	177.54	180.94	176.57	177.06	139.75	863,512
2023-03-15	170.75	182.88	170.75	179.48	141.67	2,182,396
2023-03-14	169.78	171.72	167.36	167.36	132.10	555,893
2023-03-13	168.33	171.72	164.45	170.27	134.39	1,000,366
2023-03-10	176.57	179.00	170.75	173.18	136.69	1,041,543
2023-03-09	182.88	183.85	179.97	179.97	142.05	544,993
2023-03-08	179.48	181.91	179.00	180.94	142.82	600,704
2023-03-07	183.37	184.34	180.94	181.42	143.20	594,648
2023-03-06	181.91	188.22	181.42	183.37	144.73	1,225,630
2023-03-03	184.82	184.82	180.45	180.45	142.43	601,915
2023-03-02	182.88	185.31	179.97	182.40	143.97	865,934
2023-03-01	180.45	183.37	176.57	182.40	143.97	994,310
2023-02-24	189.19	191.13	179.00	179.97	142.05	2,430,671
2023-02-23	179.00	189.67	178.51	188.22	148.56	3,445,570
2023-02-22	183.37	184.34	175.12	177.06	139.75	1,981,354
2023-02-21	179.48	186.28	179.48	186.28	147.03	1,902,633
2023-02-20	175.12	181.42	173.18	179.00	141.29	1,060,920
2023-02-17	180.94	180.94	173.66	174.15	137.46	1,203,830
2023-02-16	178.51	182.40	177.06	180.94	142.82	828,390
2023-02-15	176.57	179.00	175.60	177.54	140.14	503,816
2023-02-14	182.40	184.34	177.06	177.06	139.75	1,099,676
2023-02-13	179.48	182.40	176.57	179.48	141.67	1,046,387
2023-02-10	181.42	183.37	175.12	176.57	139.37	1,450,894

← NewerPage 15 of 21 · 1,217 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.