Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 256.00 | 259.00 | 251.00 | 259.00 | 254.47 | 272,655 |
| 2025-10-22 | 263.00 | 263.00 | 254.00 | 258.00 | 253.49 | 437,009 |
| 2025-10-21 | 270.00 | 271.00 | 263.00 | 264.00 | 259.39 | 531,621 |
| 2025-10-20 | 259.00 | 267.00 | 258.00 | 267.00 | 262.33 | 677,671 |
| 2025-10-17 | 254.00 | 256.00 | 251.50 | 255.50 | 251.03 | 341,029 |
| 2025-10-16 | 257.50 | 258.50 | 252.50 | 254.50 | 250.05 | 497,595 |
| 2025-10-15 | 254.50 | 254.50 | 249.00 | 252.00 | 247.60 | 541,855 |
| 2025-10-14 | 267.00 | 267.50 | 245.00 | 249.00 | 244.65 | 1,128,947 |
| 2025-10-13 | 248.50 | 267.50 | 248.00 | 260.00 | 255.46 | 2,888,971 |
| 2025-10-09 | 256.50 | 268.00 | 252.00 | 262.00 | 257.42 | 3,297,621 |
| 2025-10-08 | 245.00 | 252.50 | 242.00 | 252.00 | 247.60 | 1,873,909 |
| 2025-10-07 | 229.50 | 250.50 | 226.50 | 245.00 | 240.72 | 4,356,219 |
| 2025-10-03 | 216.00 | 230.00 | 214.50 | 230.00 | 225.98 | 2,800,304 |
| 2025-10-02 | 203.00 | 215.00 | 203.00 | 209.50 | 205.84 | 1,792,130 |
| 2025-10-01 | 199.00 | 201.50 | 198.00 | 199.50 | 196.01 | 424,781 |
| 2025-09-30 | 196.00 | 201.50 | 190.50 | 199.50 | 196.01 | 689,039 |
| 2025-09-29 | 289.24 | 289.24 | 289.24 | 289.24 | 284.19 | 0 |
| 2025-09-26 | 198.00 | 200.00 | 190.50 | 193.50 | 190.12 | 796,472 |
| 2025-09-25 | 192.00 | 204.00 | 192.00 | 199.00 | 195.52 | 1,111,218 |
| 2025-09-24 | 190.00 | 198.00 | 190.00 | 191.50 | 188.15 | 1,032,173 |
| 2025-09-23 | 189.50 | 191.00 | 186.50 | 186.50 | 183.24 | 537,636 |
| 2025-09-22 | 191.00 | 192.00 | 184.00 | 184.50 | 181.28 | 1,435,256 |
| 2025-09-19 | 196.00 | 200.50 | 191.50 | 192.00 | 188.64 | 1,037,035 |
| 2025-09-18 | 206.50 | 212.00 | 192.00 | 195.00 | 191.59 | 2,326,359 |
| 2025-09-17 | 199.50 | 215.50 | 199.50 | 208.50 | 204.86 | 2,522,507 |
| 2025-09-16 | 196.50 | 202.00 | 195.50 | 199.00 | 195.52 | 1,106,802 |
| 2025-09-15 | 192.00 | 199.50 | 188.50 | 196.50 | 193.07 | 1,535,271 |
| 2025-09-12 | 192.50 | 201.50 | 189.50 | 191.00 | 187.66 | 2,054,770 |
| 2025-09-11 | 200.50 | 202.50 | 185.50 | 186.00 | 182.75 | 2,845,818 |
| 2025-09-10 | 185.00 | 193.00 | 183.00 | 193.00 | 189.63 | 998,983 |
| 2025-09-09 | 174.00 | 182.00 | 168.00 | 175.50 | 172.43 | 2,466,482 |
| 2025-09-08 | 159.00 | 173.00 | 159.00 | 173.00 | 169.98 | 2,086,306 |
| 2025-09-05 | 160.00 | 162.50 | 156.50 | 157.50 | 154.75 | 458,198 |
| 2025-09-04 | 158.00 | 169.50 | 158.00 | 159.00 | 156.22 | 1,024,338 |
| 2025-09-03 | 157.50 | 158.00 | 156.00 | 158.00 | 155.24 | 208,482 |
| 2025-09-02 | 164.50 | 164.50 | 155.00 | 159.50 | 156.71 | 171,677 |
| 2025-09-01 | 162.00 | 164.50 | 154.00 | 158.00 | 155.24 | 347,484 |
| 2025-08-29 | 156.00 | 163.50 | 156.00 | 160.00 | 157.20 | 360,020 |
| 2025-08-28 | 151.50 | 155.50 | 151.50 | 155.50 | 152.78 | 368,236 |
| 2025-08-27 | 151.00 | 151.00 | 149.00 | 150.00 | 147.38 | 191,156 |
| 2025-08-26 | 146.00 | 149.00 | 144.00 | 148.00 | 145.41 | 125,893 |
| 2025-08-25 | 146.50 | 146.50 | 143.00 | 146.00 | 143.45 | 181,690 |
| 2025-08-22 | 148.00 | 148.00 | 142.00 | 142.00 | 139.52 | 347,751 |
| 2025-08-21 | 143.50 | 149.50 | 143.50 | 149.00 | 146.40 | 305,850 |
| 2025-08-20 | 146.00 | 151.00 | 143.00 | 144.00 | 141.48 | 1,498,359 |
| 2025-08-19 | 143.50 | 158.00 | 141.50 | 148.00 | 145.41 | 3,170,002 |
| 2025-08-18 | 134.00 | 144.00 | 133.50 | 144.00 | 141.48 | 2,713,855 |
| 2025-08-15 | 121.00 | 131.00 | 121.00 | 131.00 | 128.71 | 2,494,923 |
| 2025-08-14 | 111.00 | 119.50 | 110.00 | 119.50 | 117.41 | 958,165 |
| 2025-08-13 | 106.50 | 111.00 | 106.50 | 109.00 | 107.10 | 404,008 |
| 2025-08-12 | 105.00 | 107.50 | 104.00 | 105.50 | 103.66 | 266,067 |
| 2025-08-11 | 106.50 | 106.50 | 103.50 | 104.00 | 102.18 | 224,502 |
| 2025-08-08 | 109.50 | 110.00 | 106.50 | 106.50 | 104.64 | 228,048 |
| 2025-08-07 | 109.50 | 112.00 | 108.50 | 109.50 | 107.59 | 295,312 |
| 2025-08-06 | 110.00 | 110.00 | 106.50 | 107.50 | 105.62 | 265,332 |
| 2025-08-05 | 112.00 | 114.00 | 110.00 | 110.00 | 108.08 | 348,114 |
| 2025-08-04 | 116.00 | 116.00 | 110.00 | 110.00 | 108.08 | 622,716 |
| 2025-08-01 | 121.00 | 121.00 | 121.00 | 121.00 | 109.29 | 0 |
| 2025-07-31 | 122.00 | 122.50 | 118.50 | 121.00 | 109.29 | 362,499 |
| 2025-07-30 | 126.00 | 127.00 | 121.50 | 122.00 | 110.20 | 494,052 |
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.