Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	56.000	56.700	55.100	55.400	50.230	59,604,611
2024-01-25	57.500	58.000	56.000	56.200	50.955	82,715,780
2024-01-24	57.700	58.200	56.300	56.500	51.227	98,082,381
2024-01-23	56.600	57.700	55.600	57.200	51.862	161,579,140
2024-01-22	53.300	56.800	53.200	56.000	50.774	249,889,630
2024-01-19	49.900	52.400	49.650	51.900	47.056	97,317,062
2024-01-18	49.300	49.900	48.600	49.250	44.654	24,733,194
2024-01-17	50.200	50.500	49.000	49.050	44.472	43,407,216
2024-01-16	50.200	50.800	50.100	50.100	45.424	26,675,578
2024-01-15	51.800	51.900	50.400	50.500	45.787	40,896,681
2024-01-12	50.700	51.900	50.400	51.100	46.331	49,608,539
2024-01-11	49.450	51.000	49.050	51.000	46.240	42,107,279
2024-01-10	49.800	50.900	49.000	49.050	44.472	49,317,367
2024-01-09	52.300	52.700	50.200	50.200	45.515	61,096,961
2024-01-08	51.400	52.300	51.200	51.200	46.422	41,524,253
2024-01-05	51.500	52.300	50.600	50.800	46.059	48,206,658
2024-01-04	50.700	51.200	50.300	51.000	46.240	33,624,819
2024-01-03	50.500	51.400	50.000	50.800	46.059	38,580,230
2024-01-02	53.000	53.000	51.000	51.100	46.331	61,160,321
2023-12-29	52.800	53.400	51.800	52.800	47.872	75,818,667
2023-12-28	52.300	53.500	51.900	52.600	47.691	108,107,287
2023-12-27	51.300	52.300	50.900	51.900	47.056	78,819,954
2023-12-26	52.000	52.200	51.100	51.300	46.512	73,460,384
2023-12-25	50.600	52.900	50.100	51.600	46.784	125,572,550
2023-12-22	50.900	51.500	50.000	50.600	45.878	121,465,758
2023-12-21	47.500	50.800	47.200	50.000	45.334	184,042,399
2023-12-20	45.550	49.550	45.300	49.000	44.427	199,875,940
2023-12-19	46.800	47.300	45.050	45.050	40.846	89,252,149
2023-12-18	47.500	47.800	46.500	46.650	42.296	114,519,506
2023-12-15	53.700	54.900	47.900	48.400	43.883	391,014,025
2023-12-14	51.700	51.700	51.700	51.700	46.875	25,750,497
2023-12-13	47.000	47.000	47.000	47.000	42.614	34,752,959
2023-12-12	42.750	42.900	42.450	42.750	38.760	20,434,882
2023-12-11	42.650	43.300	42.100	42.450	38.488	22,165,193
2023-12-08	43.200	43.500	42.100	42.300	38.352	29,398,826
2023-12-07	41.500	42.200	41.000	41.700	37.808	18,682,195
2023-12-06	41.250	42.250	41.250	41.500	37.627	20,447,197
2023-12-05	41.300	41.300	40.550	40.700	36.902	20,194,883
2023-12-04	42.250	42.400	41.600	41.600	37.718	14,878,918
2023-12-01	42.500	42.500	41.550	41.950	38.035	18,083,961
2023-11-30	41.600	42.400	41.050	42.400	38.443	72,946,490
2023-11-29	41.500	42.250	41.300	41.600	37.718	22,124,837
2023-11-28	41.100	41.750	40.900	41.650	37.763	21,254,328
2023-11-27	41.900	41.900	40.500	40.850	37.038	26,721,958
2023-11-24	42.200	42.350	41.600	41.800	37.899	18,616,235
2023-11-23	42.450	42.950	42.100	42.100	38.171	18,904,345
2023-11-22	43.200	43.400	42.250	42.350	38.398	48,449,690
2023-11-21	43.100	45.150	43.000	44.000	39.894	77,535,087
2023-11-20	42.300	42.450	41.300	42.150	38.216	40,892,127
2023-11-17	43.300	43.500	42.350	42.650	38.670	22,498,319
2023-11-16	43.200	44.200	42.600	43.050	39.032	32,634,823
2023-11-15	44.250	44.650	42.700	42.700	38.715	33,945,023
2023-11-14	43.900	44.050	42.900	43.400	39.350	17,025,132
2023-11-13	42.800	44.150	42.400	43.550	39.486	31,743,671
2023-11-10	42.500	42.900	42.150	42.500	38.534	11,440,808
2023-11-09	43.100	43.100	42.450	42.650	38.670	15,924,331
2023-11-08	42.350	44.300	42.300	43.200	39.168	40,260,631
2023-11-07	41.500	42.600	41.050	42.000	38.080	20,888,537
2023-11-06	42.100	42.900	42.050	42.200	38.262	18,162,545
2023-11-03	42.050	42.150	41.150	41.500	37.627	16,244,520

← NewerPage 12 of 21 · 1,220 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.