Ingentec Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 213.00 | 216.50 | 210.50 | 210.50 | 190.14 | 442,286 |
| 2024-10-29 | 224.50 | 226.00 | 209.50 | 214.00 | 193.30 | 1,355,634 |
| 2024-10-28 | 234.00 | 235.00 | 222.00 | 223.50 | 201.88 | 843,008 |
| 2024-10-25 | 236.00 | 243.00 | 234.50 | 234.50 | 211.81 | 1,667,898 |
| 2024-10-24 | 240.00 | 240.50 | 232.00 | 233.50 | 210.91 | 962,372 |
| 2024-10-23 | 228.50 | 244.00 | 228.50 | 237.00 | 214.07 | 1,673,227 |
| 2024-10-22 | 229.00 | 229.50 | 226.00 | 228.00 | 205.94 | 254,714 |
| 2024-10-21 | 226.00 | 229.00 | 225.00 | 227.00 | 205.04 | 408,182 |
| 2024-10-18 | 239.50 | 239.50 | 225.50 | 226.00 | 204.14 | 704,460 |
| 2024-10-17 | 233.50 | 233.50 | 229.50 | 232.00 | 209.56 | 479,587 |
| 2024-10-16 | 225.50 | 229.50 | 225.50 | 228.50 | 206.39 | 247,254 |
| 2024-10-15 | 235.00 | 235.00 | 227.00 | 227.50 | 205.49 | 321,856 |
| 2024-10-14 | 233.00 | 233.00 | 228.00 | 232.00 | 209.56 | 282,423 |
| 2024-10-11 | 232.50 | 243.50 | 231.00 | 231.00 | 208.65 | 1,081,736 |
| 2024-10-09 | 230.50 | 230.50 | 224.00 | 225.00 | 203.23 | 244,056 |
| 2024-10-08 | 227.00 | 230.00 | 226.00 | 227.50 | 205.49 | 294,147 |
| 2024-10-07 | 226.50 | 230.00 | 225.00 | 227.50 | 205.49 | 325,053 |
| 2024-10-04 | 226.50 | 230.50 | 221.00 | 222.50 | 200.97 | 529,677 |
| 2024-10-01 | 231.50 | 231.50 | 226.50 | 227.00 | 205.04 | 266,437 |
| 2024-09-30 | 233.00 | 234.50 | 228.50 | 228.50 | 206.39 | 298,410 |
| 2024-09-27 | 234.00 | 240.50 | 232.00 | 234.50 | 211.81 | 948,517 |
| 2024-09-26 | 242.00 | 242.00 | 231.00 | 231.00 | 208.65 | 985,818 |
| 2024-09-25 | 243.00 | 244.50 | 238.00 | 242.50 | 219.04 | 882,441 |
| 2024-09-24 | 250.00 | 258.50 | 240.00 | 241.50 | 218.14 | 3,770,623 |
| 2024-09-23 | 233.50 | 250.50 | 232.00 | 247.00 | 223.10 | 3,090,675 |
| 2024-09-20 | 233.00 | 239.00 | 229.50 | 229.50 | 207.30 | 2,218,891 |
| 2024-09-19 | 238.50 | 239.50 | 228.00 | 230.00 | 207.75 | 1,541,074 |
| 2024-09-18 | 219.00 | 241.00 | 218.50 | 232.50 | 210.01 | 3,238,814 |
| 2024-09-16 | 202.50 | 222.00 | 202.50 | 222.00 | 200.52 | 1,284,228 |
| 2024-09-13 | 205.00 | 207.00 | 201.00 | 202.00 | 182.46 | 234,465 |
| 2024-09-12 | 214.50 | 215.00 | 205.00 | 205.00 | 185.17 | 543,532 |
| 2024-09-11 | 214.00 | 216.00 | 200.50 | 209.00 | 188.78 | 864,323 |
| 2024-09-10 | 222.00 | 223.50 | 213.00 | 214.50 | 193.75 | 652,239 |
| 2024-09-09 | 215.00 | 221.00 | 214.00 | 221.00 | 199.62 | 400,722 |
| 2024-09-06 | 219.50 | 219.50 | 214.50 | 219.50 | 198.26 | 465,732 |
| 2024-09-05 | 219.50 | 221.00 | 215.00 | 215.50 | 194.65 | 825,956 |
| 2024-09-04 | 220.00 | 226.50 | 215.00 | 215.50 | 194.65 | 832,350 |
| 2024-09-03 | 224.00 | 231.00 | 222.00 | 229.50 | 207.30 | 960,240 |
| 2024-09-02 | 222.00 | 223.00 | 218.50 | 223.00 | 201.43 | 374,078 |
| 2024-08-30 | 223.50 | 230.00 | 219.00 | 219.00 | 197.81 | 398,590 |
| 2024-08-29 | 216.00 | 221.50 | 214.50 | 221.50 | 200.07 | 554,190 |
| 2024-08-28 | 220.50 | 225.50 | 218.00 | 218.00 | 196.91 | 456,141 |
| 2024-08-27 | 227.50 | 228.00 | 220.00 | 220.00 | 198.72 | 705,526 |
| 2024-08-26 | 222.00 | 231.50 | 219.50 | 227.50 | 205.49 | 1,263,979 |
| 2024-08-23 | 228.50 | 232.00 | 227.00 | 229.50 | 194.26 | 981,395 |
| 2024-08-22 | 218.00 | 235.00 | 217.00 | 227.50 | 192.57 | 1,256,679 |
| 2024-08-21 | 216.00 | 218.00 | 211.00 | 216.00 | 182.84 | 689,327 |
| 2024-08-20 | 221.00 | 221.50 | 214.50 | 215.00 | 181.99 | 652,398 |
| 2024-08-19 | 218.00 | 220.50 | 214.00 | 220.00 | 186.22 | 652,398 |
| 2024-08-16 | 225.00 | 227.50 | 218.50 | 220.50 | 186.65 | 906,420 |
| 2024-08-15 | 227.50 | 227.50 | 217.50 | 221.50 | 187.49 | 672,541 |
| 2024-08-14 | 220.00 | 224.00 | 217.50 | 223.00 | 188.76 | 590,851 |
| 2024-08-13 | 217.50 | 220.00 | 214.00 | 215.00 | 181.99 | 821,373 |
| 2024-08-12 | 208.50 | 218.00 | 208.50 | 216.50 | 183.26 | 575,185 |
| 2024-08-09 | 218.50 | 220.00 | 206.50 | 206.50 | 174.80 | 696,041 |
| 2024-08-08 | 213.00 | 217.00 | 209.50 | 214.00 | 181.14 | 596,446 |
| 2024-08-07 | 197.00 | 214.00 | 197.00 | 214.00 | 181.14 | 967,967 |
| 2024-08-06 | 197.00 | 200.00 | 175.00 | 195.00 | 165.06 | 1,285,774 |
| 2024-08-05 | 203.00 | 203.50 | 191.00 | 191.00 | 161.68 | 749,755 |
| 2024-08-02 | 222.00 | 228.50 | 210.00 | 212.00 | 179.45 | 663,589 |
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.