Ingentec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	114.97	122.73	113.51	122.24	92.721	319,342
2022-08-08	115.45	116.42	110.60	115.45	87.570	270,692
2022-08-05	112.06	117.39	112.06	115.45	87.570	377,971
2022-08-04	114.48	114.48	110.60	111.09	84.258	246,991
2022-08-03	118.85	118.85	112.54	113.51	86.098	209,568
2022-08-02	119.82	121.27	115.45	116.42	88.306	227,032
2022-08-01	120.79	123.21	119.33	121.76	92.353	268,197
2022-07-29	121.27	122.73	118.85	121.27	91.985	284,414
2022-07-28	126.12	127.09	118.85	118.85	90.145	387,950
2022-07-27	127.09	129.03	122.24	123.70	93.825	386,703
2022-07-26	128.55	130.49	125.15	126.61	96.032	575,065
2022-07-25	130.01	131.95	125.15	126.12	95.664	780,891
2022-07-22	128.06	132.43	126.61	129.52	98.240	844,510
2022-07-21	129.52	133.40	127.58	128.55	97.504	1,236,203
2022-07-20	126.12	129.52	124.67	127.09	96.400	1,476,957
2022-07-19	115.45	124.67	114.97	121.76	92.353	1,076,532
2022-07-18	114.00	115.94	113.51	114.97	87.202	229,527
2022-07-15	114.00	118.85	112.54	113.03	85.730	562,590
2022-07-14	110.60	115.94	110.12	114.00	86.466	580,054
2022-07-13	114.48	115.94	110.60	110.60	83.890	366,744
2022-07-12	111.57	113.51	109.15	110.60	83.890	567,580
2022-07-11	114.00	114.48	110.12	113.03	85.730	568,828
2022-07-08	116.42	125.15	115.94	116.42	88.306	1,561,782
2022-07-07	114.00	117.88	112.06	115.45	87.570	871,953
2022-07-06	112.06	119.33	109.15	112.54	85.362	1,752,639
2022-07-05	115.94	117.39	107.21	108.66	82.419	632,446
2022-07-04	118.36	122.24	112.06	114.00	86.466	404,167
2022-07-01	128.06	128.06	115.94	118.36	89.777	738,478
2022-06-30	136.31	136.31	128.06	128.55	97.504	598,766
2022-06-29	144.56	144.56	134.86	136.31	103.39	929,335
2022-06-28	136.31	143.59	135.83	143.59	108.91	1,138,903
2022-06-27	136.31	140.68	134.37	135.83	103.02	795,860
2022-06-24	129.03	142.13	129.03	135.83	103.02	1,413,338
2022-06-23	142.13	143.59	129.03	129.52	98.240	955,531
2022-06-22	146.01	148.44	137.77	141.16	107.07	936,819
2022-06-21	146.01	148.92	139.71	146.50	111.12	878,190
2022-06-20	149.41	154.26	143.59	146.01	110.75	1,128,924
2022-06-17	142.62	149.41	137.77	149.41	113.33	1,439,534
2022-06-16	148.92	150.38	140.19	145.53	110.38	1,026,634
2022-06-15	149.89	152.80	146.01	146.50	111.12	891,912
2022-06-14	150.38	154.74	145.53	153.29	116.27	1,681,535
2022-06-13	142.62	155.23	142.62	155.23	117.74	2,673,242
2022-06-10	131.95	141.16	131.46	141.16	107.07	1,514,379
2022-06-09	130.01	136.80	124.18	135.34	102.66	1,566,771
2022-06-08	123.21	129.52	119.33	129.52	98.240	1,566,771
2022-06-07	114.00	121.76	113.51	121.76	92.353	1,549,307
2022-06-06	108.66	111.57	106.72	111.09	84.258	501,466
2022-06-02	105.75	106.72	103.81	106.72	80.947	193,351
2022-06-01	102.84	107.69	102.35	107.21	81.315	530,157
2022-05-31	104.78	107.21	101.87	105.75	80.211	160,918
2022-05-30	106.24	109.63	101.87	104.78	79.475	441,590
2022-05-27	97.019	106.24	97.019	106.24	80.579	527,662
2022-05-26	96.242	97.019	95.951	96.728	73.367	51,144
2022-05-25	96.533	97.019	95.660	96.242	72.999	47,402
2022-05-24	94.593	94.593	93.623	94.302	71.528	44,907
2022-05-23	93.526	94.884	93.332	94.593	71.748	53,639
2022-05-20	95.175	96.728	93.138	94.593	71.748	49,897
2022-05-19	96.631	96.631	95.078	96.048	72.852	68,608
2022-05-18	97.019	97.504	96.145	96.631	73.294	83,577
2022-05-17	96.825	96.825	95.660	96.242	72.999	31,185

← NewerPage 18 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.