Ingentec Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	137.77	141.16	134.37	135.34	102.66	142,420
2022-02-14	135.34	138.25	133.40	136.80	103.76	287,720
2022-02-11	134.37	142.13	131.95	135.83	103.02	355,441
2022-02-10	133.89	141.16	132.43	134.86	102.29	225,999
2022-02-09	131.95	134.37	129.03	131.95	100.08	86,723
2022-02-08	130.01	133.40	129.03	130.98	99.344	35,765
2022-02-07	127.58	134.86	127.58	130.49	98.976	240,583
2022-01-26	126.61	128.55	125.64	126.12	95.664	45,311
2022-01-25	129.03	130.01	123.21	126.12	95.664	162,760
2022-01-24	129.52	131.95	125.15	127.09	96.400	29,892
2022-01-21	132.43	132.43	127.09	129.03	97.872	26,057
2022-01-20	133.40	133.40	127.58	130.49	98.976	24,082
2022-01-19	135.34	135.34	128.06	130.98	99.344	26,474
2022-01-18	129.52	135.83	129.52	133.89	101.55	61,033
2022-01-17	131.95	131.95	128.55	130.49	98.976	16,728
2022-01-14	132.43	132.43	127.58	129.03	97.872	28,553
2022-01-13	135.34	135.83	129.03	131.46	99.712	97,536
2022-01-12	136.80	139.71	132.43	133.40	101.18	88,380
2022-01-11	136.31	138.25	133.89	136.31	103.39	24,237
2022-01-10	134.86	139.71	132.43	136.31	103.39	176,758
2022-01-07	134.86	137.28	129.03	133.40	101.18	181,386
2022-01-06	137.28	137.28	130.49	132.43	100.45	84,913
2022-01-05	141.65	142.13	135.34	135.83	103.02	91,503
2022-01-04	141.65	142.13	137.28	142.13	107.81	19,686
2022-01-03	144.56	145.04	138.25	139.22	105.60	77,742
2021-12-30	146.01	146.98	141.16	143.10	108.54	33,655
2021-12-29	146.50	146.50	142.62	144.07	109.28	37,512
2021-12-28	145.04	147.47	143.10	145.53	110.38	47,676
2021-12-27	145.04	146.98	142.13	145.04	110.01	322,302
2021-12-24	143.59	144.56	137.28	144.07	109.28	148,425
2021-12-23	142.13	142.13	138.25	140.19	106.33	112,854
2021-12-22	141.65	144.07	139.22	141.16	107.07	109,758
2021-12-21	146.01	149.41	140.19	143.59	108.91	43,022
2021-12-20	138.25	150.86	138.25	145.53	110.38	138,195
2021-12-17	145.04	146.50	138.74	140.68	106.70	97,728
2021-12-16	141.16	148.92	141.16	146.98	111.49	178,922
2021-12-15	143.10	149.89	140.68	142.62	108.17	235,509
2021-12-14	150.38	150.38	139.22	140.19	106.33	227,944
2021-12-13	151.35	158.14	145.53	146.98	111.49	202,027
2021-12-10	149.89	154.26	143.59	146.98	111.49	267,193
2021-12-09	148.92	159.60	145.04	148.92	112.96	529,545
2021-12-08	137.77	153.77	134.86	148.44	112.59	1,536,506
2021-12-07	134.86	137.28	132.92	136.31	103.39	713,481
2021-12-06	134.37	135.34	131.46	133.89	101.55	163,299
2021-12-03	132.43	135.34	130.49	131.95	100.08	163,891
2021-12-02	131.46	135.83	129.03	131.46	99.712	289,433
2021-12-01	133.40	134.37	130.49	132.43	100.45	304,727
2021-11-30	130.01	135.34	128.55	132.43	100.45	493,782
2021-11-29	129.52	130.01	124.67	129.03	97.872	239,712
2021-11-26	130.01	135.34	124.18	128.06	97.136	372,542
2021-11-25	130.01	130.98	125.64	126.61	96.032	121,555
2021-11-24	129.52	130.49	125.64	130.01	98.608	78,183
2021-11-23	131.95	132.92	125.64	126.12	95.664	220,899
2021-11-22	134.86	140.68	126.12	130.49	98.976	357,961
2021-11-19	132.92	141.65	130.49	131.95	100.08	408,344
2021-11-18	130.98	134.37	128.06	131.95	100.08	346,287
2021-11-17	130.98	133.89	126.12	127.58	96.768	241,538
2021-11-16	135.34	138.25	126.61	129.03	97.872	901,697
2021-11-15	112.54	140.19	112.54	133.89	101.55	2,049,125
2021-11-12	106.72	117.39	106.72	114.00	86.466	644,759

← NewerPage 20 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.