Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	52.500	53.100	52.200	52.400	47.510	15,359,239
2024-05-03	53.000	53.300	52.000	52.000	47.147	11,636,915
2024-05-02	52.200	53.100	51.800	52.500	47.600	17,195,432
2024-04-30	53.600	53.700	53.000	53.100	48.144	12,476,287
2024-04-29	54.000	54.200	53.500	53.800	48.779	13,919,806
2024-04-26	54.400	54.400	53.300	53.300	48.326	16,771,126
2024-04-25	53.500	53.800	53.100	53.200	48.235	17,084,281
2024-04-24	52.500	54.900	52.400	54.300	49.232	33,809,174
2024-04-23	51.800	52.100	51.000	51.400	46.603	14,908,674
2024-04-22	52.500	52.700	50.700	50.800	46.059	32,115,396
2024-04-19	53.500	54.400	51.300	53.000	48.054	44,817,992
2024-04-18	53.600	54.400	53.000	53.700	48.688	27,469,180
2024-04-17	54.200	54.600	53.700	54.100	49.051	26,374,143
2024-04-16	55.500	55.900	53.300	53.900	48.870	45,452,804
2024-04-15	57.100	57.200	56.000	56.000	50.774	30,857,032
2024-04-12	58.100	58.100	57.400	57.400	52.043	23,779,668
2024-04-11	57.800	58.200	57.300	58.000	52.587	23,555,474
2024-04-10	58.300	58.700	57.600	57.800	52.406	24,531,237
2024-04-09	58.900	59.300	57.800	57.800	52.406	35,359,460
2024-04-08	59.400	59.500	58.100	58.300	52.859	39,827,228
2024-04-03	58.200	60.100	58.000	59.200	53.675	45,875,363
2024-04-02	58.900	59.500	58.600	59.000	53.494	37,305,608
2024-04-01	60.300	60.500	58.800	58.800	53.313	61,007,026
2024-03-29	59.300	61.500	58.700	59.700	54.129	190,447,000
2024-03-28	58.700	58.900	57.600	58.500	53.041	45,597,788
2024-03-27	57.900	58.700	57.600	58.700	53.222	51,350,532
2024-03-26	58.800	59.400	56.400	57.300	51.953	97,932,866
2024-03-25	61.400	61.400	58.600	59.000	53.494	141,698,326
2024-03-22	57.500	61.800	57.300	61.100	55.398	319,636,791
2024-03-21	54.900	56.300	54.500	56.200	50.955	48,581,298
2024-03-20	56.600	56.800	54.100	54.300	49.232	71,676,214
2024-03-19	55.800	56.700	55.300	56.100	50.865	73,344,548
2024-03-18	54.300	55.800	53.500	55.700	50.502	33,460,625
2024-03-15	55.000	55.800	54.100	54.100	49.051	56,178,623
2024-03-14	55.400	56.200	54.300	54.900	49.776	48,321,534
2024-03-13	56.500	57.600	54.700	54.700	49.595	66,755,895
2024-03-12	55.100	55.600	54.700	55.600	50.411	16,506,519
2024-03-11	54.300	56.300	54.300	54.900	49.776	30,112,305
2024-03-08	55.200	55.800	53.600	54.200	49.142	28,861,482
2024-03-07	56.900	57.000	55.100	55.100	49.958	31,317,457
2024-03-06	56.000	56.700	55.700	56.600	51.318	27,864,281
2024-03-05	56.000	56.800	55.600	56.500	51.227	33,286,799
2024-03-04	56.800	57.200	55.500	55.600	50.411	33,159,583
2024-03-01	55.600	56.300	55.500	56.000	50.774	27,616,145
2024-02-29	54.300	55.400	53.900	55.000	49.867	23,358,842
2024-02-27	55.300	55.600	52.800	54.100	49.051	35,531,800
2024-02-26	55.100	55.700	54.700	55.000	49.867	23,545,461
2024-02-23	57.100	57.400	55.000	55.100	49.958	58,008,713
2024-02-22	57.900	58.500	56.300	56.300	51.046	71,184,748
2024-02-21	56.200	57.200	56.200	56.600	51.318	27,111,774
2024-02-20	56.700	57.300	56.100	57.000	51.681	29,921,269
2024-02-19	57.900	58.300	56.500	56.500	51.227	42,653,088
2024-02-16	58.000	58.500	57.200	58.100	52.678	68,480,816
2024-02-15	59.000	59.600	57.100	58.000	52.587	109,043,813
2024-02-05	56.200	57.000	55.800	56.500	51.227	42,612,443
2024-02-02	55.800	56.500	55.700	56.300	51.046	46,281,823
2024-02-01	54.600	55.300	54.000	55.300	50.139	38,475,709
2024-01-31	55.700	55.900	54.900	54.900	49.776	41,348,827
2024-01-30	56.500	56.700	55.100	56.100	50.865	61,777,865
2024-01-29	55.600	56.300	55.400	55.800	50.593	46,631,431

← NewerPage 11 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.