Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 417.50 | 436.50 | 411.00 | 419.50 | 412.17 | 1,369,561 |
| 2026-01-19 | 417.00 | 432.00 | 415.50 | 420.00 | 412.66 | 1,130,172 |
| 2026-01-16 | 426.00 | 435.50 | 415.00 | 419.00 | 411.68 | 1,911,474 |
| 2026-01-15 | 443.00 | 465.50 | 415.00 | 421.50 | 414.13 | 3,282,318 |
| 2026-01-14 | 414.00 | 448.00 | 414.00 | 443.00 | 435.26 | 2,765,513 |
| 2026-01-13 | 414.00 | 429.00 | 405.50 | 410.00 | 402.83 | 1,985,932 |
| 2026-01-12 | 425.00 | 428.00 | 406.50 | 416.00 | 408.73 | 3,143,998 |
| 2026-01-09 | 409.00 | 424.50 | 404.00 | 423.50 | 416.10 | 2,137,931 |
| 2026-01-08 | 453.00 | 469.50 | 402.50 | 409.00 | 401.85 | 4,899,109 |
| 2026-01-07 | 380.00 | 429.50 | 380.00 | 429.50 | 421.99 | 2,021,490 |
| 2026-01-06 | 390.00 | 396.00 | 389.00 | 390.50 | 383.68 | 541,951 |
| 2026-01-05 | 398.00 | 398.50 | 384.50 | 392.00 | 385.15 | 687,336 |
| 2026-01-02 | 396.50 | 397.50 | 386.00 | 390.50 | 383.68 | 562,578 |
| 2025-12-31 | 384.50 | 389.00 | 372.00 | 389.00 | 382.20 | 803,178 |
| 2025-12-30 | 368.00 | 372.50 | 363.50 | 372.50 | 365.99 | 882,577 |
| 2025-12-29 | 387.00 | 395.00 | 360.00 | 375.00 | 368.45 | 1,743,268 |
| 2025-12-26 | 350.00 | 385.00 | 350.00 | 383.00 | 376.31 | 1,500,676 |
| 2025-12-24 | 326.00 | 350.00 | 326.00 | 350.00 | 343.88 | 1,530,174 |
| 2025-12-23 | 308.50 | 319.00 | 308.50 | 318.50 | 312.93 | 1,225,340 |
| 2025-12-22 | 299.50 | 310.00 | 299.50 | 305.50 | 300.16 | 1,427,721 |
| 2025-12-19 | 286.00 | 299.50 | 268.00 | 299.00 | 293.77 | 6,146,201 |
| 2025-12-18 | 289.00 | 296.00 | 284.50 | 296.00 | 290.83 | 2,600,697 |
| 2025-12-17 | 286.00 | 294.50 | 273.50 | 291.00 | 285.91 | 5,386,374 |
| 2025-12-16 | 271.50 | 293.00 | 271.50 | 282.00 | 277.07 | 5,446,078 |
| 2025-12-15 | 243.00 | 271.50 | 240.00 | 271.50 | 266.76 | 3,755,627 |
| 2025-12-12 | 232.00 | 247.50 | 231.00 | 247.00 | 242.68 | 1,224,833 |
| 2025-12-11 | 252.00 | 252.50 | 227.00 | 230.00 | 225.98 | 1,587,568 |
| 2025-12-10 | 235.00 | 249.50 | 232.00 | 246.00 | 241.70 | 1,057,739 |
| 2025-12-09 | 226.00 | 230.50 | 225.00 | 229.50 | 225.49 | 290,753 |
| 2025-12-08 | 225.50 | 234.50 | 225.50 | 225.50 | 221.56 | 565,867 |
| 2025-12-05 | 227.00 | 231.00 | 223.00 | 224.00 | 220.09 | 556,679 |
| 2025-12-04 | 232.00 | 234.00 | 227.00 | 227.00 | 223.03 | 571,648 |
| 2025-12-03 | 224.00 | 233.00 | 222.00 | 232.00 | 227.95 | 1,212,581 |
| 2025-12-02 | 208.00 | 224.50 | 208.00 | 222.00 | 218.12 | 1,016,362 |
| 2025-12-01 | 208.00 | 210.50 | 203.50 | 207.50 | 203.87 | 332,920 |
| 2025-11-28 | 203.50 | 207.50 | 202.00 | 206.50 | 202.89 | 230,479 |
| 2025-11-27 | 206.00 | 207.50 | 203.00 | 203.50 | 199.94 | 326,026 |
| 2025-11-26 | 204.00 | 207.50 | 203.50 | 205.50 | 201.91 | 444,571 |
| 2025-11-25 | 202.00 | 204.50 | 200.00 | 202.50 | 198.96 | 462,092 |
| 2025-11-24 | 196.50 | 199.50 | 193.00 | 199.50 | 196.01 | 461,851 |
| 2025-11-21 | 201.00 | 201.50 | 192.00 | 195.50 | 192.08 | 964,425 |
| 2025-11-20 | 208.50 | 214.00 | 205.00 | 206.50 | 202.89 | 534,908 |
| 2025-11-19 | 208.50 | 211.50 | 205.00 | 205.00 | 201.42 | 696,471 |
| 2025-11-18 | 219.00 | 221.00 | 207.50 | 210.50 | 206.82 | 940,654 |
| 2025-11-17 | 223.50 | 228.00 | 217.00 | 218.50 | 214.68 | 483,349 |
| 2025-11-14 | 223.00 | 226.00 | 222.00 | 222.00 | 218.12 | 340,372 |
| 2025-11-13 | 227.50 | 228.50 | 222.50 | 228.50 | 224.51 | 574,601 |
| 2025-11-12 | 220.00 | 231.00 | 220.00 | 227.00 | 223.03 | 718,182 |
| 2025-11-11 | 234.50 | 234.50 | 221.50 | 221.50 | 217.63 | 2,222,072 |
| 2025-11-10 | 245.00 | 250.00 | 223.50 | 245.00 | 240.72 | 2,621,123 |
| 2025-11-07 | 242.50 | 252.00 | 242.50 | 248.00 | 243.67 | 659,130 |
| 2025-11-06 | 254.00 | 259.50 | 244.50 | 245.50 | 241.21 | 940,746 |
| 2025-11-05 | 237.50 | 256.00 | 236.50 | 252.00 | 247.60 | 1,234,998 |
| 2025-11-04 | 260.00 | 262.00 | 242.50 | 244.00 | 239.74 | 1,645,321 |
| 2025-11-03 | 249.50 | 266.50 | 249.00 | 258.00 | 253.49 | 1,401,968 |
| 2025-10-31 | 251.00 | 252.50 | 246.00 | 250.00 | 245.63 | 961,397 |
| 2025-10-30 | 265.50 | 265.50 | 253.00 | 254.00 | 249.56 | 969,168 |
| 2025-10-29 | 261.50 | 268.50 | 246.00 | 261.00 | 256.44 | 1,610,189 |
| 2025-10-28 | 265.50 | 267.00 | 260.00 | 260.00 | 255.46 | 389,216 |
| 2025-10-27 | 261.00 | 265.50 | 261.00 | 265.50 | 260.86 | 336,442 |
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.