Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	49.000	49.900	48.850	49.650	46.233	29,773,474
2024-07-31	46.850	48.800	46.500	47.700	44.417	25,748,295
2024-07-30	47.000	47.450	45.900	47.300	44.045	25,472,250
2024-07-29	50.500	50.700	47.000	47.000	43.765	50,543,810
2024-07-26	50.400	50.600	49.500	49.500	46.093	33,774,810
2024-07-23	52.000	52.400	51.300	51.600	48.049	20,732,679
2024-07-22	53.400	53.500	50.800	51.400	47.863	39,568,451
2024-07-19	54.900	55.500	53.600	53.600	49.911	37,993,721
2024-07-18	55.200	55.800	54.400	54.600	50.842	63,032,083
2024-07-17	56.700	58.200	56.400	56.400	52.519	52,797,252
2024-07-16	57.100	57.100	55.400	56.100	52.239	45,987,525
2024-07-15	60.000	61.800	56.600	56.600	52.705	133,337,656
2024-07-12	57.500	59.700	56.700	59.000	54.940	109,756,946
2024-07-11	58.300	59.600	56.000	58.100	54.102	117,543,774
2024-07-10	55.900	57.300	55.400	57.000	51.681	45,866,931
2024-07-09	56.500	56.600	55.100	56.000	50.774	24,312,335
2024-07-08	56.500	56.900	55.700	56.300	51.046	25,765,758
2024-07-05	56.800	58.700	56.400	56.400	51.137	65,172,346
2024-07-04	55.900	56.600	55.700	56.100	50.865	22,197,174
2024-07-03	56.200	56.400	55.100	55.300	50.139	19,562,770
2024-07-02	56.100	56.100	55.200	55.600	50.411	13,994,691
2024-07-01	56.200	56.700	55.600	56.200	50.955	13,340,683
2024-06-28	55.800	56.200	55.600	55.800	50.593	12,598,058
2024-06-27	55.700	56.000	55.000	55.600	50.411	15,628,883
2024-06-26	56.700	57.200	55.800	56.300	51.046	20,642,437
2024-06-25	57.000	57.000	55.000	56.700	51.409	28,966,687
2024-06-24	57.100	57.200	56.400	57.000	51.681	34,042,627
2024-06-21	57.000	57.000	55.800	56.600	51.318	30,300,268
2024-06-20	56.900	57.700	56.100	57.200	51.862	62,300,865
2024-06-19	55.200	56.600	54.700	56.200	50.955	53,327,229
2024-06-18	54.900	55.300	54.400	54.800	49.686	12,574,067
2024-06-17	55.400	55.400	54.300	54.500	49.414	22,830,100
2024-06-14	56.000	56.100	55.000	55.400	50.230	24,448,033
2024-06-13	54.400	56.400	54.100	55.700	50.502	75,091,399
2024-06-12	53.800	54.500	53.000	53.700	48.688	41,365,894
2024-06-11	53.500	54.800	52.900	52.900	47.963	48,963,047
2024-06-07	53.800	53.800	52.700	53.000	48.054	28,395,374
2024-06-06	54.500	54.700	53.700	53.700	48.688	18,964,110
2024-06-05	54.600	55.200	53.700	53.900	48.870	23,427,851
2024-06-04	54.900	55.500	54.200	54.400	49.323	26,766,454
2024-06-03	54.600	56.200	54.600	54.700	49.595	56,699,430
2024-05-31	54.600	55.100	53.500	53.500	48.507	45,153,596
2024-05-30	55.000	55.200	54.100	54.400	49.323	27,971,069
2024-05-29	56.700	56.800	55.600	55.800	50.593	26,020,263
2024-05-28	56.400	57.100	55.300	56.400	51.137	50,524,576
2024-05-27	55.600	56.200	55.300	56.000	50.774	38,927,944
2024-05-24	53.800	55.000	53.700	55.000	49.867	23,724,146
2024-05-23	55.500	55.600	53.700	54.000	48.960	45,136,540
2024-05-22	54.800	56.400	54.400	55.700	50.502	60,011,901
2024-05-21	53.800	54.700	53.600	54.500	49.414	26,220,555
2024-05-20	53.800	54.500	53.100	53.400	48.416	32,017,769
2024-05-17	53.000	53.900	53.000	53.500	48.507	35,729,199
2024-05-16	55.000	55.000	53.000	53.000	48.054	80,618,630
2024-05-15	56.000	56.000	54.500	54.500	49.414	102,004,886
2024-05-14	56.800	59.000	56.400	59.000	53.494	73,446,070
2024-05-13	57.000	57.300	56.200	56.800	51.499	33,583,197
2024-05-10	55.100	57.200	53.800	57.000	51.681	67,608,360
2024-05-09	54.000	54.900	53.800	54.600	49.504	16,280,782
2024-05-08	54.000	56.000	53.900	54.400	49.323	55,303,888
2024-05-07	52.700	53.100	51.800	52.800	47.872	16,543,023

← NewerPage 10 of 21 · 1,216 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.