Ingentec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	94.981	97.504	93.138	95.855	72.705	51,144
2022-05-13	96.728	96.728	93.138	95.466	72.411	78,588
2022-05-12	91.683	92.071	88.772	90.421	68.584	96,052
2022-05-11	97.019	97.019	89.936	91.683	69.541	436,600
2022-05-10	95.951	99.929	93.623	99.929	75.796	157,176
2022-05-09	101.38	101.38	96.533	97.019	73.588	194,599
2022-05-06	100.90	101.38	96.825	101.38	76.899	214,557
2022-05-05	102.35	103.32	99.929	100.90	76.531	154,681
2022-05-04	104.78	104.78	99.929	100.41	76.164	148,444
2022-05-03	105.75	106.24	102.84	104.29	79.107	163,413
2022-04-29	106.72	106.72	102.35	104.78	79.475	259,465
2022-04-28	104.78	106.24	101.87	104.78	79.475	260,712
2022-04-27	103.81	106.24	100.90	105.75	80.211	404,167
2022-04-26	102.35	104.78	101.87	103.81	78.739	195,846
2022-04-25	98.959	101.87	97.504	101.87	77.267	192,104
2022-04-22	99.929	102.84	95.563	100.90	76.531	417,889
2022-04-21	112.54	114.00	100.90	100.90	76.531	782,138
2022-04-20	115.45	119.33	107.69	112.06	84.994	747,210
2022-04-19	120.30	120.79	116.42	117.39	89.041	749,705
2022-04-18	115.45	120.79	115.45	118.36	89.777	743,468
2022-04-15	112.06	121.27	111.09	117.39	89.041	1,231,213
2022-04-14	101.87	117.88	101.38	116.42	88.306	1,701,494
2022-04-13	106.72	106.72	98.959	100.90	76.531	1,481,946
2022-04-12	114.97	117.88	109.15	112.54	85.362	127,910
2022-04-11	115.45	118.85	113.51	114.48	86.834	296,761
2022-04-08	116.42	119.33	115.45	117.39	89.041	233,457
2022-04-07	116.91	117.88	114.48	116.42	88.306	328,695
2022-04-06	117.39	119.82	114.48	115.94	87.938	172,797
2022-04-01	120.79	120.79	115.94	116.42	88.306	130,617
2022-03-31	122.24	122.73	117.88	119.82	90.881	219,507
2022-03-30	123.21	125.15	119.82	120.79	91.617	313,990
2022-03-29	123.21	126.12	121.27	122.73	93.089	195,399
2022-03-28	126.12	129.52	120.79	123.21	93.457	558,524
2022-03-25	118.36	125.15	118.36	122.73	93.089	1,110,775
2022-03-24	118.36	119.33	116.42	118.36	89.777	214,317
2022-03-23	116.42	119.33	116.42	116.42	88.306	201,600
2022-03-22	121.27	122.24	116.91	118.36	89.777	148,375
2022-03-21	120.30	122.24	117.39	118.85	90.145	169,412
2022-03-18	117.88	120.79	112.06	118.85	90.145	221,236
2022-03-17	122.24	122.24	116.91	118.85	90.145	255,526
2022-03-16	129.52	130.49	116.91	119.33	90.513	218,768
2022-03-15	134.86	134.86	127.09	127.58	96.768	125,555
2022-03-14	133.89	138.25	132.43	133.89	101.55	195,104
2022-03-11	135.83	135.83	131.46	131.95	100.08	80,804
2022-03-10	136.31	139.71	133.89	136.31	103.39	199,460
2022-03-09	134.86	138.74	133.40	134.86	102.29	159,233
2022-03-08	133.40	134.37	129.03	133.40	101.18	101,006
2022-03-07	135.83	139.22	130.98	133.40	101.18	212,116
2022-03-04	133.40	139.22	130.49	136.31	103.39	186,755
2022-03-03	135.83	138.25	131.95	133.89	101.55	182,537
2022-03-02	133.89	138.74	130.49	135.83	103.02	247,914
2022-03-01	136.31	138.25	130.01	130.49	98.976	79,899
2022-02-25	131.46	136.31	130.98	134.86	102.29	69,602
2022-02-24	137.28	137.28	130.01	131.95	100.08	85,586
2022-02-23	136.80	138.25	133.89	137.77	104.49	35,374
2022-02-22	137.28	137.28	133.40	135.34	102.66	27,413
2022-02-21	137.77	139.22	135.34	136.80	103.76	38,788
2022-02-18	137.28	140.19	135.83	138.25	104.86	338,759
2022-02-17	139.71	140.19	133.89	137.28	104.13	93,348
2022-02-16	138.74	143.59	134.86	136.31	103.39	116,536

← NewerPage 19 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.