Inventec Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.600	59.200	57.100	59.100	59.100	16,693,701
2026-10-16	57.500	59.100	57.500	59.000	59.000	15,222,514
2026-10-15	57.200	57.600	56.300	57.600	57.600	15,603,181
2026-10-14	57.800	58.700	57.600	58.300	58.300	11,440,452
2026-10-13	57.200	57.900	56.700	57.300	57.300	12,831,273
2026-10-12	57.500	58.400	56.700	58.100	58.100	12,273,432
2026-10-08	57.900	58.100	57.500	57.500	57.500	10,620,995
2026-10-07	58.800	58.900	58.100	58.100	58.100	9,542,123
2026-10-06	58.200	58.900	58.100	58.600	58.600	11,979,447
2026-10-05	59.500	59.600	58.300	58.300	58.300	14,698,738
2026-10-02	59.900	59.900	59.000	59.000	59.000	11,440,077
2026-10-01	59.600	59.800	59.000	59.700	59.700	8,291,851
2026-09-30	60.000	60.400	59.400	59.500	59.500	11,459,056
2026-09-29	60.400	60.400	59.200	59.200	59.200	9,246,838
2026-09-24	60.500	60.500	59.500	59.900	59.900	10,195,568
2026-09-23	62.400	62.600	60.900	61.000	61.000	14,119,193
2026-09-22	62.500	62.500	61.200	61.200	61.200	8,476,640
2026-09-21	62.300	62.600	61.500	61.800	61.800	6,763,516
2026-09-18	62.200	62.500	61.400	61.700	61.700	22,018,211
2026-09-17	62.100	62.500	61.500	61.500	61.500	7,136,842
2026-09-16	60.800	61.800	60.500	61.700	61.700	8,552,898
2026-09-15	61.800	62.700	60.500	60.500	60.500	9,053,111
2026-09-14	61.000	62.300	61.000	61.700	61.700	8,130,172
2026-09-11	61.500	62.200	60.800	62.000	62.000	9,823,739
2026-09-10	63.800	63.900	62.500	62.600	62.600	15,692,791
2026-09-09	63.100	65.100	63.000	64.300	64.300	14,902,626
2026-09-08	65.500	65.500	62.600	64.000	64.000	36,192,680
2026-09-07	68.200	68.200	65.200	66.100	66.100	24,735,754
2026-09-04	66.300	67.900	66.200	67.500	67.500	26,803,964
2026-09-03	67.500	68.100	64.800	65.000	65.000	15,910,386
2026-09-02	67.100	68.400	66.400	66.600	66.600	22,189,486
2026-09-01	66.700	68.400	66.200	66.600	66.600	13,161,607
2026-08-31	64.700	67.500	63.800	66.700	66.700	21,340,386
2026-08-28	65.600	66.300	64.800	64.900	64.900	12,016,655
2026-08-27	67.700	67.700	65.500	65.600	65.600	13,661,187
2026-08-26	65.600	67.000	65.500	66.800	66.800	12,780,999
2026-08-25	65.700	65.900	64.000	65.400	65.400	11,545,178
2026-08-24	65.900	67.300	65.500	66.100	66.100	12,719,578
2026-08-21	64.500	65.900	64.000	65.700	65.700	12,481,095
2026-08-20	65.500	66.000	63.900	64.500	64.500	12,646,751
2026-08-19	63.600	65.300	63.300	65.200	65.200	15,026,166
2026-08-18	66.500	66.800	64.300	64.900	64.900	19,175,069
2026-08-17	68.900	69.000	66.000	66.700	66.700	36,259,716
2026-08-14	71.000	73.500	69.400	69.900	69.900	58,765,423
2026-08-13	69.500	72.600	68.200	68.800	68.800	70,942,744
2026-08-12	66.000	71.100	65.900	69.000	69.000	79,065,006
2026-08-11	65.900	66.000	64.200	65.100	65.100	14,536,989
2026-08-10	64.500	66.000	64.400	66.000	66.000	18,445,064
2026-08-07	65.500	65.600	63.600	64.000	64.000	13,785,063
2026-08-06	65.200	66.200	64.400	65.500	65.500	17,879,016
2026-08-05	67.000	67.500	65.200	65.700	65.700	45,125,427
2026-08-04	63.500	66.800	62.900	66.000	66.000	34,255,963
2026-08-03	60.700	64.600	59.600	63.900	63.900	33,605,670
2026-07-31	63.200	63.200	60.400	61.800	61.800	29,453,576
2026-07-30	59.300	59.600	56.800	57.500	57.500	37,667,133
2026-07-29	60.000	61.600	58.000	60.300	60.300	52,511,593
2026-07-28	61.300	61.900	58.800	58.800	58.800	22,255,787
2026-07-27	64.200	64.600	61.400	63.800	63.800	23,986,628
2026-07-24	62.100	65.000	62.000	64.500	64.500	43,383,621
2026-07-23	63.100	64.900	62.300	63.000	63.000	40,665,047

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	2.0000 TWD
2025-07-10	1.7000 TWD
2024-07-11	1.5000 TWD
2023-07-12	1.5000 TWD
2022-07-14	1.4000 TWD
2021-07-15	1.8500 TWD
2020-07-15	1.3000 TWD
2019-07-11	1.5000 TWD

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