Ingentec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	187.25	190.16	185.31	185.31	146.26	1,917,166
2023-02-07	184.34	193.55	180.94	187.25	147.79	2,698,324
2023-02-06	178.51	187.73	176.57	184.34	145.50	3,020,475
2023-02-03	182.88	182.88	178.51	178.51	140.90	869,567
2023-02-02	182.88	185.31	181.42	182.88	144.35	1,460,582
2023-02-01	186.28	191.13	177.54	182.88	144.35	3,615,124
2023-01-31	180.94	192.58	180.45	184.34	145.50	6,728,854
2023-01-30	171.24	179.97	167.84	175.12	138.22	2,626,869
2023-01-17	159.60	164.45	159.11	163.96	129.42	1,441,205
2023-01-16	161.54	162.51	157.17	158.63	125.20	400,873
2023-01-13	163.96	164.93	160.08	160.08	126.35	577,693
2023-01-12	164.45	166.39	161.05	161.05	127.12	950,711
2023-01-11	160.57	167.84	160.57	162.99	128.65	2,018,898
2023-01-10	150.86	163.48	150.86	160.08	126.35	2,023,743
2023-01-09	153.77	154.74	150.86	150.86	119.08	563,160
2023-01-06	149.41	150.86	147.47	148.92	117.55	369,384
2023-01-05	150.86	154.26	147.95	147.95	116.78	853,823
2023-01-04	148.44	157.17	146.98	149.41	117.93	2,024,954
2023-01-03	139.22	151.35	137.28	149.41	117.93	1,324,940
2022-12-30	147.47	147.47	138.25	138.25	109.12	708,491
2022-12-29	145.04	147.47	141.16	145.04	114.48	474,750
2022-12-28	151.83	151.83	144.07	144.56	114.10	754,513
2022-12-27	155.23	155.71	151.35	151.83	119.84	451,739
2022-12-26	154.26	155.23	152.32	154.26	121.76	341,529
2022-12-23	152.80	153.77	146.98	152.80	120.61	488,072
2022-12-22	155.23	158.63	152.80	153.29	120.99	779,946
2022-12-21	155.23	156.69	152.32	152.32	120.23	526,827
2022-12-20	157.17	160.08	152.32	152.80	120.61	851,401
2022-12-19	162.99	162.99	156.69	157.17	124.06	549,838
2022-12-16	163.96	165.42	160.08	161.05	127.12	754,513
2022-12-15	171.72	171.72	166.87	166.87	131.71	475,961
2022-12-14	170.27	171.24	165.90	170.75	134.78	942,233
2022-12-13	174.15	175.60	165.90	167.36	132.10	824,757
2022-12-12	178.03	178.51	170.75	171.72	135.54	1,535,670
2022-12-09	189.19	189.67	179.48	180.45	142.43	1,335,839
2022-12-08	188.70	192.58	184.82	185.79	146.65	2,565,103
2022-12-07	194.04	195.98	186.28	188.70	148.94	1,647,091
2022-12-06	204.71	206.65	191.13	194.52	153.54	3,822,222
2022-12-05	194.52	205.68	192.58	204.22	161.20	4,110,463
2022-12-02	189.19	192.58	189.19	192.10	151.62	698,802
2022-12-01	194.04	197.43	189.19	189.19	149.33	1,936,544
2022-11-30	189.67	196.95	188.70	191.13	150.86	3,297,817
2022-11-29	186.76	190.64	185.31	188.22	148.56	1,408,505
2022-11-28	182.88	188.22	179.97	185.31	146.26	1,075,454
2022-11-25	190.64	192.58	185.31	185.31	146.26	1,356,428
2022-11-24	191.61	192.58	185.79	190.16	150.09	3,618,757
2022-11-23	205.68	211.99	192.10	192.58	152.01	7,143,050
2022-11-22	191.13	202.28	190.16	200.34	158.13	4,522,236
2022-11-21	191.13	195.01	189.19	190.64	150.47	1,100,887
2022-11-18	191.61	197.43	189.19	190.16	150.09	2,544,514
2022-11-17	192.10	194.52	187.73	191.13	150.86	1,845,711
2022-11-16	197.92	199.86	190.16	192.10	151.62	3,948,176
2022-11-15	198.40	205.68	189.67	200.83	158.52	6,883,875
2022-11-14	189.67	203.74	187.25	196.46	155.07	6,656,189
2022-11-11	179.00	189.67	173.18	189.67	149.71	5,814,476
2022-11-10	176.09	180.45	172.21	172.69	136.31	1,815,434
2022-11-09	175.60	179.97	173.18	176.09	138.99	2,321,672
2022-11-08	173.66	177.06	171.24	171.72	135.54	2,049,176
2022-11-07	170.27	176.09	169.78	170.75	134.78	2,498,493
2022-11-04	167.84	178.51	164.93	168.33	132.86	3,325,672

← NewerPage 16 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.