Ingentec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	164.93	168.33	163.96	166.87	131.71	1,206,252
2022-11-02	164.45	170.75	164.45	168.33	132.86	1,240,163
2022-11-01	159.60	167.84	153.77	166.87	131.71	2,130,319
2022-10-31	162.99	165.90	161.05	161.05	127.12	830,812
2022-10-28	167.84	167.84	158.14	159.11	125.59	1,163,864
2022-10-27	162.99	171.72	162.02	169.30	133.63	1,355,217
2022-10-26	165.90	166.39	152.80	160.57	126.74	2,034,642
2022-10-25	177.06	177.06	162.51	164.93	130.18	1,479,960
2022-10-24	181.42	184.34	174.63	174.63	137.84	1,196,563
2022-10-21	184.34	184.82	174.63	174.63	137.84	1,241,374
2022-10-20	178.51	184.34	171.24	184.34	145.50	1,213,519
2022-10-19	182.88	189.19	182.40	182.40	143.97	2,276,862
2022-10-18	179.48	184.82	178.03	184.82	145.88	2,853,344
2022-10-17	168.81	169.78	161.54	168.33	132.86	1,182,030
2022-10-14	169.78	176.09	167.84	172.69	136.31	1,414,561
2022-10-13	178.51	179.97	160.08	160.08	126.35	1,792,423
2022-10-12	182.40	182.88	167.36	175.12	138.22	1,911,111
2022-10-11	192.10	198.89	178.51	180.45	142.43	2,216,307
2022-10-07	200.83	207.13	195.49	197.92	156.22	1,994,676
2022-10-06	188.70	203.25	185.31	201.31	158.90	1,733,079
2022-10-05	196.46	199.86	186.76	186.76	147.41	1,662,836
2022-10-04	197.43	200.83	191.13	192.58	152.01	1,511,449
2022-10-03	196.95	204.71	192.58	192.58	152.01	1,091,198
2022-09-30	190.16	202.77	183.37	200.83	158.52	2,181,185
2022-09-29	192.10	200.34	186.76	192.58	152.01	1,765,779
2022-09-28	203.74	208.59	186.28	186.28	147.03	2,551,781
2022-09-27	219.26	223.14	196.46	203.25	160.43	4,195,239
2022-09-26	213.93	219.26	208.59	218.29	172.30	1,790,001
2022-09-23	217.81	226.05	213.44	213.44	168.47	2,143,641
2022-09-22	213.44	218.29	209.56	218.29	172.30	1,639,825
2022-09-21	215.38	223.14	211.50	213.44	168.47	3,438,304
2022-09-20	210.05	216.35	205.68	213.93	168.85	1,708,857
2022-09-19	221.69	221.69	207.62	210.05	165.79	1,657,991
2022-09-16	219.75	230.42	217.32	220.23	173.83	4,204,928
2022-09-15	219.26	236.73	214.90	216.84	171.15	6,162,061
2022-09-14	203.74	217.32	203.74	215.38	170.00	1,555,048
2022-09-13	222.17	224.11	211.02	213.44	168.47	2,651,091
2022-09-12	204.71	222.17	199.37	216.35	170.77	4,757,188
2022-09-08	186.76	202.77	186.76	202.77	160.05	1,493,282
2022-09-07	178.51	185.31	176.57	185.31	146.26	647,936
2022-09-06	184.34	186.28	171.24	185.31	146.26	1,104,520
2022-09-05	194.04	194.04	179.00	183.37	144.73	764,202
2022-09-02	188.22	195.01	188.22	191.61	151.24	847,767
2022-09-01	181.42	192.10	179.97	187.25	147.79	1,167,497
2022-08-31	166.87	183.37	166.87	183.37	144.73	1,424,250
2022-08-30	165.90	167.84	165.42	166.87	131.71	480,805
2022-08-29	153.29	166.87	153.29	166.39	131.33	647,936
2022-08-26	165.42	168.33	161.05	162.99	128.65	761,780
2022-08-25	167.84	175.12	162.99	165.42	130.56	4,111,674
2022-08-24	162.51	168.33	158.14	166.39	126.20	3,886,991
2022-08-23	162.02	169.30	157.17	159.11	120.68	3,874,517
2022-08-22	167.84	176.57	161.54	166.87	126.57	5,025,895
2022-08-19	155.23	165.42	154.26	165.42	125.47	7,709,116
2022-08-18	137.77	150.38	137.77	150.38	114.06	3,988,033
2022-08-17	135.83	143.10	134.86	136.80	103.76	3,770,980
2022-08-16	129.03	137.28	127.58	133.40	101.18	1,919,794
2022-08-15	120.30	130.01	118.85	129.03	97.872	1,289,842
2022-08-12	123.70	123.70	118.36	118.36	89.777	353,022
2022-08-11	123.21	124.18	119.82	121.27	91.985	308,115
2022-08-10	122.24	125.64	119.33	119.33	90.513	415,394

← NewerPage 17 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.