Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 117.00 | 117.50 | 111.00 | 112.00 | 101.16 | 200,361 |
| 2025-05-02 | 119.50 | 120.50 | 118.00 | 118.00 | 106.58 | 69,431 |
| 2025-04-30 | 119.50 | 125.00 | 118.00 | 118.00 | 106.58 | 274,431 |
| 2025-04-29 | 118.50 | 122.00 | 118.00 | 121.00 | 109.29 | 328,467 |
| 2025-04-28 | 118.50 | 118.50 | 116.50 | 117.00 | 105.68 | 153,649 |
| 2025-04-25 | 116.50 | 117.50 | 115.00 | 116.50 | 105.23 | 215,281 |
| 2025-04-24 | 113.50 | 115.00 | 113.00 | 113.50 | 102.52 | 124,811 |
| 2025-04-23 | 113.00 | 116.50 | 113.00 | 114.00 | 102.97 | 115,135 |
| 2025-04-22 | 106.50 | 111.50 | 106.50 | 109.00 | 98.455 | 171,585 |
| 2025-04-21 | 115.00 | 115.50 | 109.50 | 109.50 | 98.907 | 159,907 |
| 2025-04-18 | 114.50 | 115.50 | 113.50 | 115.00 | 103.87 | 72,852 |
| 2025-04-17 | 113.00 | 116.00 | 111.50 | 114.50 | 103.42 | 186,510 |
| 2025-04-16 | 116.50 | 117.50 | 114.00 | 114.00 | 102.97 | 98,049 |
| 2025-04-15 | 113.50 | 119.00 | 113.50 | 117.50 | 106.13 | 216,429 |
| 2025-04-14 | 114.00 | 117.50 | 111.50 | 113.50 | 102.52 | 297,408 |
| 2025-04-11 | 104.50 | 113.00 | 97.800 | 111.00 | 100.26 | 531,830 |
| 2025-04-10 | 105.00 | 105.00 | 104.00 | 105.00 | 94.842 | 126,930 |
| 2025-04-09 | 99.600 | 101.50 | 95.400 | 95.600 | 86.351 | 1,238,583 |
| 2025-04-08 | 106.00 | 106.00 | 106.00 | 106.00 | 95.745 | 238,323 |
| 2025-04-07 | 117.50 | 117.50 | 117.50 | 117.50 | 106.13 | 57,555 |
| 2025-04-02 | 134.00 | 134.00 | 128.00 | 130.50 | 117.88 | 325,339 |
| 2025-04-01 | 131.00 | 133.50 | 127.50 | 131.50 | 118.78 | 523,471 |
| 2025-03-31 | 130.50 | 132.00 | 126.00 | 127.50 | 115.17 | 839,091 |
| 2025-03-28 | 140.50 | 140.50 | 132.50 | 135.00 | 121.94 | 363,428 |
| 2025-03-27 | 145.50 | 145.50 | 140.50 | 140.50 | 126.91 | 220,929 |
| 2025-03-26 | 143.00 | 145.50 | 142.00 | 144.00 | 130.07 | 182,296 |
| 2025-03-25 | 145.00 | 145.00 | 141.50 | 142.00 | 128.26 | 245,122 |
| 2025-03-24 | 148.50 | 149.00 | 142.50 | 142.50 | 128.71 | 177,384 |
| 2025-03-21 | 148.50 | 149.50 | 146.00 | 148.00 | 133.68 | 109,985 |
| 2025-03-20 | 146.50 | 149.50 | 146.50 | 148.00 | 133.68 | 116,326 |
| 2025-03-19 | 152.00 | 152.00 | 146.00 | 146.00 | 131.88 | 176,431 |
| 2025-03-18 | 149.50 | 150.50 | 148.50 | 150.00 | 135.49 | 134,688 |
| 2025-03-17 | 146.50 | 150.00 | 146.50 | 148.00 | 133.68 | 148,299 |
| 2025-03-14 | 146.00 | 147.00 | 144.00 | 146.00 | 131.88 | 166,898 |
| 2025-03-13 | 151.00 | 151.00 | 146.00 | 146.00 | 131.88 | 179,099 |
| 2025-03-12 | 151.00 | 152.00 | 147.50 | 148.50 | 134.13 | 252,964 |
| 2025-03-11 | 151.00 | 151.00 | 145.00 | 149.50 | 135.04 | 571,242 |
| 2025-03-10 | 158.50 | 159.50 | 154.50 | 156.00 | 140.91 | 371,946 |
| 2025-03-07 | 162.50 | 165.00 | 159.00 | 159.50 | 144.07 | 411,382 |
| 2025-03-06 | 167.50 | 168.50 | 162.50 | 162.50 | 146.78 | 286,180 |
| 2025-03-05 | 163.00 | 169.50 | 163.00 | 167.00 | 150.84 | 552,506 |
| 2025-03-04 | 159.50 | 164.50 | 157.00 | 163.00 | 147.23 | 479,635 |
| 2025-03-03 | 167.00 | 167.50 | 159.50 | 161.00 | 145.42 | 762,013 |
| 2025-02-27 | 163.50 | 170.00 | 160.00 | 168.00 | 151.75 | 990,989 |
| 2025-02-26 | 164.50 | 165.00 | 161.00 | 161.50 | 145.88 | 377,520 |
| 2025-02-25 | 165.00 | 167.00 | 162.50 | 163.50 | 147.68 | 523,315 |
| 2025-02-24 | 168.00 | 168.00 | 162.00 | 165.50 | 149.49 | 580,859 |
| 2025-02-21 | 166.50 | 168.00 | 164.50 | 168.00 | 151.75 | 813,094 |
| 2025-02-20 | 159.50 | 166.50 | 159.50 | 165.50 | 149.49 | 1,346,130 |
| 2025-02-19 | 162.50 | 163.50 | 158.50 | 159.50 | 144.07 | 1,107,465 |
| 2025-02-18 | 159.00 | 164.50 | 159.00 | 161.50 | 145.88 | 1,150,157 |
| 2025-02-17 | 157.00 | 159.00 | 155.00 | 158.00 | 142.71 | 896,402 |
| 2025-02-14 | 161.50 | 161.50 | 154.00 | 155.00 | 140.00 | 844,836 |
| 2025-02-13 | 155.50 | 161.50 | 155.50 | 159.50 | 144.07 | 783,539 |
| 2025-02-12 | 165.00 | 165.50 | 154.00 | 155.00 | 140.00 | 1,103,968 |
| 2025-02-11 | 163.00 | 165.00 | 160.00 | 163.50 | 147.68 | 649,137 |
| 2025-02-10 | 168.50 | 169.50 | 159.00 | 164.00 | 148.13 | 969,916 |
| 2025-02-07 | 171.50 | 172.50 | 170.00 | 171.00 | 154.46 | 212,776 |
| 2025-02-06 | 170.50 | 173.50 | 170.50 | 172.00 | 155.36 | 191,845 |
| 2025-02-05 | 173.00 | 173.50 | 168.50 | 170.50 | 154.01 | 439,621 |
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.