Ingentec Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	106.72	117.39	106.72	114.00	86.466	644,759
2021-11-11	101.87	109.15	101.87	106.72	80.947	340,300
2021-11-10	107.21	107.21	102.35	103.81	78.739	159,538
2021-11-09	98.959	107.21	98.959	105.75	80.211	383,664
2021-11-08	98.474	102.35	98.474	99.929	75.796	83,353
2021-11-05	99.929	99.929	96.145	98.474	74.692	27,755
2021-11-04	101.38	101.38	96.533	99.444	75.428	50,969
2021-11-03	97.019	101.87	97.019	100.90	76.531	62,988
2021-11-02	101.38	101.87	98.474	99.444	75.428	10,071
2021-11-01	98.959	100.41	97.019	99.444	75.428	35,061
2021-10-29	100.90	100.90	95.175	97.989	74.324	24,568
2021-10-28	98.959	104.78	97.019	101.38	76.899	213,284
2021-10-27	98.959	99.444	96.145	99.444	75.428	11,495
2021-10-26	98.474	99.444	96.728	97.989	74.324	60,126
2021-10-25	100.41	100.90	96.340	97.019	73.588	118,358
2021-10-22	100.41	107.21	98.474	103.32	78.371	400,431
2021-10-21	99.929	100.41	97.989	100.41	76.164	12,865
2021-10-20	102.35	102.84	97.019	98.474	74.692	116,017
2021-10-19	102.35	106.24	99.929	100.90	76.531	116,277
2021-10-18	102.84	103.32	99.929	102.35	77.635	23,965
2021-10-15	101.87	103.81	99.444	101.87	77.267	23,578
2021-10-14	104.29	104.29	98.474	101.38	76.899	63,099

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.