Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 123.50 | 128.50 | 122.50 | 124.50 | 112.46 | 980,809 |
| 2025-07-28 | 118.00 | 126.00 | 117.50 | 123.50 | 111.55 | 931,909 |
| 2025-07-25 | 117.00 | 119.50 | 116.00 | 118.50 | 107.04 | 394,381 |
| 2025-07-24 | 117.50 | 125.00 | 116.50 | 116.50 | 105.23 | 896,465 |
| 2025-07-23 | 109.00 | 119.50 | 109.00 | 117.50 | 106.13 | 690,675 |
| 2025-07-22 | 116.00 | 116.50 | 108.00 | 109.00 | 98.455 | 434,932 |
| 2025-07-21 | 113.50 | 116.50 | 113.50 | 115.50 | 104.33 | 444,524 |
| 2025-07-18 | 114.00 | 115.50 | 112.00 | 114.50 | 103.42 | 629,352 |
| 2025-07-17 | 116.50 | 117.50 | 111.50 | 111.50 | 100.71 | 942,582 |
| 2025-07-16 | 105.00 | 115.50 | 105.00 | 115.50 | 104.33 | 640,632 |
| 2025-07-15 | 104.00 | 105.50 | 103.50 | 105.00 | 94.842 | 69,381 |
| 2025-07-14 | 103.00 | 104.50 | 102.00 | 104.50 | 94.390 | 73,563 |
| 2025-07-11 | 101.00 | 103.50 | 101.00 | 103.00 | 93.035 | 259,083 |
| 2025-07-10 | 104.00 | 105.50 | 102.00 | 102.00 | 92.132 | 124,968 |
| 2025-07-09 | 101.50 | 104.50 | 101.50 | 104.50 | 94.390 | 65,543 |
| 2025-07-08 | 103.00 | 105.00 | 101.00 | 102.50 | 92.584 | 302,549 |
| 2025-07-07 | 103.50 | 105.00 | 102.50 | 103.50 | 93.487 | 128,958 |
| 2025-07-04 | 108.00 | 109.00 | 105.00 | 105.00 | 94.842 | 205,698 |
| 2025-07-03 | 109.00 | 109.50 | 107.50 | 108.00 | 97.552 | 118,404 |
| 2025-07-02 | 110.00 | 110.50 | 107.50 | 107.50 | 97.100 | 149,205 |
| 2025-07-01 | 113.00 | 113.00 | 107.50 | 109.00 | 98.455 | 191,835 |
| 2025-06-30 | 111.00 | 111.00 | 109.00 | 109.50 | 98.907 | 166,371 |
| 2025-06-27 | 114.00 | 115.00 | 110.50 | 111.00 | 100.26 | 272,309 |
| 2025-06-26 | 113.00 | 117.00 | 112.50 | 114.00 | 102.97 | 730,765 |
| 2025-06-25 | 108.50 | 112.50 | 106.00 | 112.50 | 101.62 | 466,945 |
| 2025-06-24 | 105.00 | 110.00 | 104.50 | 106.50 | 96.197 | 478,690 |
| 2025-06-23 | 101.00 | 102.50 | 97.400 | 102.50 | 92.584 | 252,660 |
| 2025-06-20 | 99.500 | 101.50 | 98.100 | 100.000 | 90.326 | 207,821 |
| 2025-06-19 | 103.00 | 103.00 | 99.500 | 99.500 | 89.874 | 179,102 |
| 2025-06-18 | 100.50 | 103.00 | 100.50 | 103.00 | 93.035 | 98,049 |
| 2025-06-17 | 103.50 | 104.50 | 101.00 | 101.50 | 91.681 | 190,900 |
| 2025-06-16 | 102.00 | 103.00 | 99.600 | 102.50 | 92.584 | 154,276 |
| 2025-06-13 | 105.00 | 105.00 | 100.50 | 101.00 | 91.229 | 193,966 |
| 2025-06-12 | 106.50 | 106.50 | 105.00 | 105.50 | 95.294 | 170,631 |
| 2025-06-11 | 107.00 | 107.00 | 104.50 | 106.00 | 95.745 | 155,599 |
| 2025-06-10 | 105.50 | 106.50 | 105.00 | 105.50 | 95.294 | 214,226 |
| 2025-06-09 | 104.50 | 106.00 | 101.50 | 105.00 | 94.842 | 234,470 |
| 2025-06-06 | 104.00 | 105.50 | 102.50 | 103.00 | 93.035 | 97,052 |
| 2025-06-05 | 104.50 | 107.00 | 103.50 | 104.50 | 94.390 | 212,352 |
| 2025-06-04 | 103.00 | 105.00 | 103.00 | 103.50 | 93.487 | 200,361 |
| 2025-06-03 | 103.00 | 104.00 | 101.00 | 101.50 | 91.681 | 166,365 |
| 2025-06-02 | 107.50 | 107.50 | 101.00 | 102.50 | 92.584 | 313,490 |
| 2025-05-29 | 111.50 | 113.00 | 108.50 | 108.50 | 98.003 | 193,992 |
| 2025-05-28 | 112.50 | 112.50 | 108.50 | 109.50 | 98.907 | 223,808 |
| 2025-05-27 | 114.50 | 117.00 | 110.00 | 110.00 | 99.358 | 529,784 |
| 2025-05-26 | 116.00 | 117.50 | 112.00 | 112.00 | 101.16 | 488,428 |
| 2025-05-23 | 118.50 | 125.50 | 116.00 | 116.50 | 105.23 | 285,834 |
| 2025-05-22 | 119.00 | 121.00 | 114.00 | 116.50 | 105.23 | 1,670,156 |
| 2025-05-21 | 106.00 | 116.50 | 106.00 | 116.50 | 105.23 | 466,894 |
| 2025-05-20 | 105.00 | 107.00 | 104.00 | 106.00 | 95.745 | 221,336 |
| 2025-05-19 | 107.50 | 107.50 | 102.50 | 104.00 | 93.939 | 305,041 |
| 2025-05-16 | 111.50 | 112.00 | 108.50 | 108.50 | 98.003 | 204,767 |
| 2025-05-15 | 113.00 | 113.00 | 111.00 | 111.50 | 100.71 | 78,918 |
| 2025-05-14 | 112.00 | 114.00 | 111.00 | 113.00 | 102.07 | 296,864 |
| 2025-05-13 | 113.00 | 114.50 | 110.00 | 110.00 | 99.358 | 149,284 |
| 2025-05-12 | 109.00 | 110.50 | 107.50 | 110.00 | 99.358 | 246,241 |
| 2025-05-09 | 109.00 | 110.50 | 104.00 | 109.00 | 98.455 | 214,327 |
| 2025-05-08 | 108.50 | 110.00 | 107.00 | 109.00 | 98.455 | 147,297 |
| 2025-05-07 | 112.00 | 113.50 | 108.00 | 108.00 | 97.552 | 125,816 |
| 2025-05-06 | 112.00 | 114.50 | 111.50 | 113.00 | 102.07 | 148,542 |
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.