Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 177.50 | 177.50 | 170.50 | 170.50 | 154.01 | 194,287 |
| 2025-02-03 | 177.50 | 177.50 | 172.00 | 174.00 | 157.17 | 264,372 |
| 2025-01-22 | 179.00 | 181.00 | 178.00 | 181.00 | 163.49 | 195,032 |
| 2025-01-21 | 183.50 | 183.50 | 178.00 | 178.00 | 160.78 | 143,876 |
| 2025-01-20 | 180.00 | 181.00 | 177.50 | 181.00 | 163.49 | 174,783 |
| 2025-01-17 | 184.00 | 189.50 | 180.00 | 180.00 | 162.59 | 933,597 |
| 2025-01-16 | 180.50 | 182.50 | 179.00 | 180.00 | 162.59 | 191,835 |
| 2025-01-15 | 179.00 | 183.00 | 178.00 | 178.00 | 160.78 | 436,957 |
| 2025-01-14 | 173.00 | 181.00 | 172.50 | 180.50 | 163.04 | 629,858 |
| 2025-01-13 | 174.00 | 174.50 | 167.50 | 173.50 | 156.72 | 517,954 |
| 2025-01-10 | 174.00 | 175.00 | 172.50 | 173.00 | 156.26 | 174,783 |
| 2025-01-09 | 179.50 | 180.00 | 173.50 | 174.00 | 157.17 | 222,741 |
| 2025-01-08 | 181.00 | 182.00 | 178.50 | 178.50 | 161.23 | 244,056 |
| 2025-01-07 | 177.00 | 184.00 | 176.00 | 182.50 | 164.84 | 564,847 |
| 2025-01-06 | 173.00 | 175.50 | 173.00 | 175.00 | 158.07 | 199,295 |
| 2025-01-03 | 172.00 | 175.00 | 171.00 | 171.50 | 154.91 | 175,848 |
| 2025-01-02 | 172.50 | 175.00 | 172.00 | 172.50 | 155.81 | 149,205 |
| 2024-12-31 | 170.00 | 174.00 | 170.00 | 172.50 | 155.81 | 125,758 |
| 2024-12-30 | 176.50 | 177.00 | 171.50 | 172.00 | 155.36 | 269,634 |
| 2024-12-27 | 180.00 | 181.50 | 175.50 | 176.00 | 158.97 | 286,686 |
| 2024-12-26 | 180.00 | 182.00 | 179.50 | 180.00 | 162.59 | 112,969 |
| 2024-12-25 | 185.00 | 185.00 | 178.50 | 179.00 | 161.68 | 345,303 |
| 2024-12-24 | 179.00 | 187.50 | 177.50 | 177.50 | 160.33 | 584,031 |
| 2024-12-23 | 178.00 | 179.00 | 176.50 | 177.50 | 160.33 | 211,018 |
| 2024-12-20 | 176.00 | 178.50 | 175.00 | 175.00 | 158.07 | 256,845 |
| 2024-12-19 | 172.00 | 178.00 | 172.00 | 175.00 | 158.07 | 229,136 |
| 2024-12-18 | 177.00 | 180.00 | 172.50 | 177.50 | 160.33 | 260,043 |
| 2024-12-17 | 178.00 | 179.00 | 175.00 | 177.00 | 159.88 | 476,390 |
| 2024-12-16 | 181.00 | 181.50 | 174.50 | 174.50 | 157.62 | 343,171 |
| 2024-12-13 | 183.00 | 183.50 | 177.00 | 180.00 | 162.59 | 750,288 |
| 2024-12-12 | 184.00 | 186.00 | 182.50 | 183.00 | 165.30 | 250,451 |
| 2024-12-11 | 185.00 | 191.00 | 183.50 | 183.50 | 165.75 | 780,129 |
| 2024-12-10 | 187.00 | 192.00 | 185.50 | 185.50 | 167.55 | 295,212 |
| 2024-12-09 | 192.50 | 192.50 | 185.00 | 186.50 | 168.46 | 418,839 |
| 2024-12-06 | 193.50 | 194.00 | 191.50 | 191.50 | 172.97 | 280,292 |
| 2024-12-05 | 197.50 | 198.50 | 192.00 | 192.00 | 173.43 | 465,732 |
| 2024-12-04 | 198.00 | 199.50 | 194.50 | 197.50 | 178.39 | 520,086 |
| 2024-12-03 | 193.50 | 200.00 | 192.00 | 196.50 | 177.49 | 597,885 |
| 2024-12-02 | 194.00 | 195.50 | 189.00 | 189.50 | 171.17 | 302,673 |
| 2024-11-29 | 188.50 | 194.00 | 188.50 | 194.00 | 175.23 | 300,541 |
| 2024-11-28 | 197.50 | 197.50 | 190.00 | 192.00 | 173.43 | 542,466 |
| 2024-11-27 | 202.50 | 202.50 | 194.00 | 194.00 | 175.23 | 301,607 |
| 2024-11-26 | 203.50 | 204.50 | 200.50 | 201.00 | 181.55 | 192,900 |
| 2024-11-25 | 203.50 | 204.50 | 201.00 | 202.50 | 182.91 | 294,147 |
| 2024-11-22 | 201.50 | 204.00 | 200.00 | 201.50 | 182.01 | 199,295 |
| 2024-11-21 | 201.50 | 202.50 | 198.50 | 198.50 | 179.30 | 462,535 |
| 2024-11-20 | 209.50 | 209.50 | 200.00 | 202.00 | 182.46 | 631,934 |
| 2024-11-19 | 194.50 | 206.50 | 193.50 | 206.00 | 186.07 | 1,024,185 |
| 2024-11-18 | 198.00 | 200.00 | 192.50 | 193.50 | 174.78 | 464,667 |
| 2024-11-15 | 199.50 | 202.50 | 197.50 | 198.00 | 178.84 | 480,653 |
| 2024-11-14 | 206.50 | 209.00 | 197.00 | 198.00 | 178.84 | 754,551 |
| 2024-11-13 | 204.50 | 205.50 | 202.50 | 205.00 | 185.17 | 398,590 |
| 2024-11-12 | 201.50 | 203.50 | 198.50 | 203.50 | 183.81 | 722,578 |
| 2024-11-11 | 208.00 | 210.00 | 199.50 | 201.50 | 182.01 | 1,095,591 |
| 2024-11-08 | 214.50 | 214.50 | 207.50 | 207.50 | 187.43 | 542,466 |
| 2024-11-07 | 211.50 | 213.50 | 210.00 | 212.50 | 191.94 | 353,829 |
| 2024-11-06 | 213.00 | 218.00 | 211.00 | 211.50 | 191.04 | 430,563 |
| 2024-11-05 | 210.50 | 216.00 | 210.50 | 212.00 | 191.49 | 313,330 |
| 2024-11-04 | 218.00 | 218.00 | 212.00 | 212.50 | 191.94 | 350,631 |
| 2024-11-01 | 207.00 | 217.50 | 203.50 | 216.50 | 195.56 | 600,017 |
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.