Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 316.50 | 332.00 | 316.50 | 323.50 | 317.85 | 381,758 |
| 2026-07-22 | 300.50 | 316.00 | 300.50 | 314.00 | 308.51 | 305,591 |
| 2026-07-21 | 292.50 | 298.50 | 286.00 | 297.00 | 291.81 | 326,018 |
| 2026-07-20 | 301.00 | 303.50 | 275.00 | 291.00 | 285.91 | 628,296 |
| 2026-07-17 | 319.50 | 322.50 | 298.00 | 298.00 | 292.79 | 566,032 |
| 2026-07-16 | 340.50 | 340.50 | 327.50 | 330.50 | 324.72 | 260,022 |
| 2026-07-15 | 337.50 | 339.50 | 330.00 | 336.50 | 330.62 | 194,276 |
| 2026-07-14 | 342.50 | 348.00 | 316.00 | 328.00 | 322.27 | 561,597 |
| 2026-07-13 | 376.50 | 376.50 | 342.50 | 349.00 | 342.90 | 1,043,422 |
| 2026-07-10 | 367.00 | 367.00 | 367.00 | 367.00 | 360.59 | 0 |
| 2026-07-09 | 341.00 | 367.00 | 335.00 | 367.00 | 360.59 | 349,422 |
| 2026-07-08 | 340.00 | 340.50 | 326.50 | 334.00 | 328.16 | 386,908 |
| 2026-07-07 | 360.00 | 362.50 | 333.50 | 335.00 | 329.15 | 411,541 |
| 2026-07-06 | 360.00 | 365.00 | 354.50 | 358.00 | 351.74 | 340,202 |
| 2026-07-03 | 360.50 | 368.50 | 356.00 | 358.50 | 352.23 | 293,508 |
| 2026-07-02 | 361.50 | 369.00 | 361.50 | 364.00 | 357.64 | 288,483 |
| 2026-07-01 | 383.50 | 385.00 | 368.00 | 368.50 | 362.06 | 451,749 |
| 2026-06-30 | 361.50 | 386.00 | 361.50 | 376.50 | 369.92 | 530,978 |
| 2026-06-29 | 348.00 | 359.00 | 345.50 | 358.00 | 351.74 | 459,619 |
| 2026-06-26 | 374.00 | 374.00 | 352.50 | 354.50 | 348.30 | 602,143 |
| 2026-06-25 | 382.00 | 398.50 | 373.50 | 374.00 | 367.46 | 1,007,321 |
| 2026-06-24 | 370.00 | 387.00 | 369.00 | 382.00 | 375.32 | 629,300 |
| 2026-06-23 | 380.50 | 397.00 | 372.00 | 374.00 | 367.46 | 898,396 |
| 2026-06-22 | 382.50 | 388.00 | 380.50 | 380.50 | 373.85 | 701,385 |
| 2026-06-18 | 383.00 | 387.00 | 376.50 | 382.00 | 375.32 | 592,195 |
| 2026-06-17 | 380.50 | 383.00 | 373.00 | 381.50 | 374.83 | 403,132 |
| 2026-06-16 | 391.00 | 397.00 | 381.00 | 383.00 | 376.31 | 488,728 |
| 2026-06-15 | 400.00 | 402.00 | 386.00 | 386.00 | 379.25 | 579,011 |
| 2026-06-12 | 391.00 | 392.50 | 380.00 | 385.50 | 378.76 | 555,556 |
| 2026-06-11 | 368.00 | 388.00 | 357.50 | 371.50 | 365.01 | 1,256,798 |
| 2026-06-10 | 408.00 | 419.00 | 380.00 | 380.00 | 373.36 | 1,153,664 |
| 2026-06-09 | 415.00 | 416.50 | 401.00 | 410.00 | 402.83 | 814,288 |
| 2026-06-08 | 396.00 | 412.00 | 396.00 | 410.00 | 402.83 | 1,201,153 |
| 2026-06-05 | 450.50 | 454.00 | 434.00 | 440.00 | 432.31 | 967,872 |
| 2026-06-04 | 485.00 | 485.00 | 456.50 | 457.00 | 449.01 | 1,605,199 |
| 2026-06-03 | 508.00 | 518.00 | 485.00 | 485.00 | 476.52 | 2,210,456 |
| 2026-06-02 | 491.50 | 514.00 | 482.50 | 492.00 | 483.40 | 1,584,842 |
| 2026-06-01 | 472.00 | 494.00 | 465.00 | 491.50 | 482.91 | 1,415,359 |
| 2026-05-29 | 504.00 | 504.00 | 468.00 | 469.50 | 461.29 | 1,685,088 |
| 2026-05-28 | 508.00 | 518.00 | 482.00 | 491.00 | 482.42 | 2,021,030 |
| 2026-05-27 | 511.00 | 541.00 | 499.00 | 504.00 | 495.19 | 3,207,710 |
| 2026-05-26 | 488.00 | 505.00 | 463.00 | 496.50 | 487.82 | 2,948,207 |
| 2026-05-25 | 464.00 | 477.00 | 453.50 | 462.00 | 453.93 | 1,444,942 |
| 2026-05-22 | 475.50 | 490.00 | 448.00 | 455.00 | 447.05 | 3,281,097 |
| 2026-05-21 | 446.00 | 446.00 | 446.00 | 446.00 | 438.21 | 732,880 |
| 2026-05-20 | 423.50 | 423.50 | 404.50 | 405.50 | 398.41 | 993,741 |
| 2026-05-19 | 425.50 | 441.00 | 411.00 | 422.00 | 414.62 | 1,136,963 |
| 2026-05-18 | 411.00 | 426.50 | 411.00 | 424.50 | 417.08 | 1,118,633 |
| 2026-05-15 | 470.00 | 470.00 | 424.00 | 430.50 | 422.98 | 1,544,992 |
| 2026-05-14 | 473.00 | 482.50 | 460.00 | 462.00 | 453.93 | 1,032,809 |
| 2026-05-13 | 493.00 | 495.00 | 470.00 | 470.50 | 462.28 | 1,172,036 |
| 2026-05-12 | 493.50 | 510.00 | 485.50 | 493.00 | 484.38 | 1,013,846 |
| 2026-05-11 | 494.50 | 505.00 | 485.00 | 488.50 | 479.96 | 1,263,014 |
| 2026-05-08 | 512.00 | 519.00 | 496.00 | 507.00 | 498.14 | 399,056 |
| 2026-05-07 | 525.00 | 525.00 | 510.00 | 518.00 | 508.95 | 270,237 |
| 2026-05-06 | 537.00 | 539.00 | 505.00 | 521.00 | 511.89 | 502,770 |
| 2026-05-05 | 504.00 | 525.00 | 496.00 | 525.00 | 515.82 | 509,156 |
| 2026-05-04 | 501.00 | 509.00 | 496.50 | 498.50 | 489.79 | 356,604 |
| 2026-04-30 | 503.00 | 504.00 | 494.00 | 497.00 | 488.31 | 325,591 |
| 2026-04-29 | 483.00 | 494.00 | 482.00 | 494.00 | 485.37 | 325,176 |
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.