Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 494.00 | 499.00 | 481.50 | 492.00 | 483.40 | 462,892 |
| 2026-04-27 | 500.00 | 500.00 | 480.00 | 487.00 | 478.49 | 571,603 |
| 2026-04-24 | 526.00 | 526.00 | 500.00 | 503.00 | 494.21 | 803,638 |
| 2026-04-23 | 542.00 | 585.00 | 504.00 | 514.00 | 505.02 | 6,440,412 |
| 2026-04-22 | 563.00 | 585.00 | 536.00 | 538.00 | 528.60 | 7,651,238 |
| 2026-04-21 | 529.00 | 555.00 | 516.00 | 532.00 | 522.70 | 3,944,968 |
| 2026-04-20 | 479.50 | 508.00 | 479.50 | 508.00 | 499.12 | 3,224,534 |
| 2026-04-17 | 479.00 | 485.50 | 462.50 | 462.50 | 454.42 | 1,212,778 |
| 2026-04-16 | 488.00 | 488.00 | 467.00 | 479.00 | 470.63 | 1,410,853 |
| 2026-04-15 | 482.50 | 495.00 | 482.00 | 484.00 | 475.54 | 1,343,618 |
| 2026-04-14 | 506.00 | 541.00 | 478.00 | 482.00 | 473.58 | 3,210,750 |
| 2026-04-13 | 483.00 | 500.00 | 469.00 | 492.50 | 483.89 | 2,243,659 |
| 2026-04-10 | 475.50 | 496.00 | 459.00 | 482.00 | 473.58 | 2,348,401 |
| 2026-04-09 | 478.50 | 485.00 | 466.00 | 469.00 | 460.80 | 1,404,296 |
| 2026-04-08 | 447.50 | 478.50 | 442.50 | 478.00 | 469.65 | 1,776,704 |
| 2026-04-07 | 434.50 | 442.50 | 430.50 | 435.00 | 427.40 | 697,909 |
| 2026-04-02 | 444.50 | 453.00 | 425.00 | 431.00 | 423.47 | 1,076,334 |
| 2026-04-01 | 460.00 | 469.00 | 438.00 | 440.00 | 432.31 | 1,556,859 |
| 2026-03-31 | 469.50 | 470.00 | 435.50 | 435.50 | 427.89 | 1,946,924 |
| 2026-03-30 | 481.50 | 510.00 | 460.00 | 470.00 | 461.79 | 2,310,474 |
| 2026-03-27 | 448.00 | 499.50 | 448.00 | 486.00 | 477.51 | 1,292,190 |
| 2026-03-26 | 499.00 | 509.00 | 465.00 | 466.00 | 457.86 | 1,347,579 |
| 2026-03-25 | 461.50 | 485.00 | 453.50 | 485.00 | 476.52 | 1,236,645 |
| 2026-03-24 | 470.00 | 471.00 | 441.00 | 441.00 | 433.29 | 1,229,826 |
| 2026-03-23 | 448.00 | 469.00 | 441.00 | 444.00 | 436.24 | 1,522,705 |
| 2026-03-20 | 539.00 | 553.00 | 479.50 | 487.00 | 478.49 | 2,991,844 |
| 2026-03-19 | 519.00 | 563.00 | 501.00 | 530.00 | 520.74 | 3,407,218 |
| 2026-03-18 | 480.00 | 513.00 | 472.50 | 513.00 | 504.03 | 981,509 |
| 2026-03-17 | 465.50 | 477.00 | 461.00 | 467.00 | 458.84 | 513,767 |
| 2026-03-16 | 464.50 | 465.50 | 449.00 | 450.00 | 442.14 | 551,333 |
| 2026-03-13 | 460.00 | 482.00 | 456.00 | 461.00 | 452.94 | 699,403 |
| 2026-03-12 | 447.50 | 475.00 | 442.50 | 460.00 | 451.96 | 636,735 |
| 2026-03-11 | 401.50 | 440.50 | 401.50 | 440.50 | 432.80 | 550,130 |
| 2026-03-10 | 420.00 | 420.00 | 400.50 | 400.50 | 393.50 | 467,946 |
| 2026-03-09 | 401.50 | 410.00 | 401.50 | 401.50 | 394.48 | 703,531 |
| 2026-03-06 | 446.00 | 461.00 | 435.00 | 446.00 | 438.21 | 378,658 |
| 2026-03-05 | 477.00 | 479.50 | 443.00 | 453.00 | 445.08 | 805,183 |
| 2026-03-04 | 489.00 | 500.00 | 454.50 | 454.50 | 446.56 | 2,589,546 |
| 2026-03-03 | 562.00 | 562.00 | 500.00 | 505.00 | 496.17 | 5,689,723 |
| 2026-03-02 | 451.00 | 511.00 | 446.50 | 511.00 | 502.07 | 2,596,299 |
| 2026-02-26 | 414.50 | 465.00 | 414.50 | 465.00 | 456.87 | 3,312,226 |
| 2026-02-25 | 412.50 | 447.50 | 407.00 | 423.00 | 415.61 | 3,374,390 |
| 2026-02-24 | 390.00 | 411.50 | 387.50 | 410.00 | 402.83 | 1,396,014 |
| 2026-02-23 | 391.00 | 398.50 | 386.50 | 388.50 | 381.71 | 694,269 |
| 2026-02-11 | 390.00 | 396.00 | 384.00 | 388.00 | 381.22 | 1,304,882 |
| 2026-02-10 | 403.50 | 413.50 | 402.00 | 402.00 | 394.97 | 772,018 |
| 2026-02-09 | 407.00 | 409.50 | 400.50 | 402.00 | 394.97 | 725,269 |
| 2026-02-06 | 396.00 | 402.00 | 380.50 | 395.50 | 388.59 | 959,724 |
| 2026-02-05 | 416.00 | 417.00 | 397.00 | 402.00 | 394.97 | 1,525,941 |
| 2026-02-04 | 402.50 | 432.50 | 400.00 | 421.50 | 414.13 | 2,866,172 |
| 2026-02-03 | 402.00 | 406.00 | 393.00 | 394.50 | 387.61 | 705,567 |
| 2026-02-02 | 396.00 | 397.50 | 381.00 | 388.00 | 381.22 | 670,214 |
| 2026-01-30 | 406.00 | 410.50 | 394.00 | 399.50 | 392.52 | 648,833 |
| 2026-01-29 | 414.00 | 418.00 | 403.00 | 406.00 | 398.90 | 1,085,952 |
| 2026-01-28 | 403.00 | 415.50 | 403.00 | 412.00 | 404.80 | 1,302,521 |
| 2026-01-27 | 387.00 | 404.50 | 383.00 | 397.00 | 390.06 | 1,316,569 |
| 2026-01-26 | 396.50 | 396.50 | 375.00 | 381.50 | 374.83 | 2,016,314 |
| 2026-01-23 | 400.00 | 409.50 | 392.00 | 396.00 | 389.08 | 1,407,186 |
| 2026-01-22 | 423.00 | 426.00 | 400.00 | 400.00 | 393.01 | 1,937,995 |
| 2026-01-21 | 415.00 | 425.00 | 409.50 | 417.00 | 409.71 | 1,111,519 |
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.