Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	41.950	42.900	41.350	41.750	37.854	30,868,973
2023-11-01	40.500	40.850	40.200	40.700	36.902	20,821,800
2023-10-31	42.200	42.450	40.050	40.200	36.448	36,151,555
2023-10-30	42.750	43.200	41.700	41.900	37.990	29,928,200
2023-10-27	43.150	43.700	42.800	42.950	38.942	14,252,062
2023-10-26	42.850	43.750	42.550	43.000	38.987	19,914,988
2023-10-25	44.900	44.950	43.900	43.950	39.848	17,871,136
2023-10-24	43.650	44.750	43.300	44.600	40.438	22,336,895
2023-10-23	43.150	44.400	43.050	43.450	39.395	17,982,376
2023-10-20	43.050	44.350	42.250	43.650	39.576	33,611,713
2023-10-19	43.750	44.150	43.100	43.450	39.395	33,844,775
2023-10-18	44.500	45.100	43.200	44.500	40.347	64,190,046
2023-10-17	46.850	47.000	44.650	44.950	40.755	40,119,383
2023-10-16	46.700	47.300	45.700	46.200	41.888	30,512,261
2023-10-13	47.750	48.000	46.200	47.350	42.931	45,949,124
2023-10-12	48.600	49.300	47.750	48.250	43.747	29,638,792
2023-10-11	52.100	52.100	48.100	48.100	43.611	56,274,368
2023-10-06	51.100	52.000	50.700	51.100	46.331	17,771,142
2023-10-05	50.500	51.300	50.000	50.800	46.059	17,634,985
2023-10-04	49.350	50.300	49.100	50.100	45.424	25,209,728
2023-10-03	52.300	52.300	50.400	50.600	45.878	32,242,923
2023-10-02	49.950	53.100	49.700	52.200	47.328	69,360,751
2023-09-28	49.200	50.600	48.900	49.000	44.427	28,232,507
2023-09-27	48.750	49.050	48.200	48.850	44.291	12,113,505
2023-09-26	49.450	49.850	48.500	48.700	44.155	15,007,356
2023-09-25	49.300	49.950	49.050	49.450	44.835	19,011,622
2023-09-22	48.100	49.350	47.650	49.350	44.744	20,079,119
2023-09-21	48.200	48.700	47.200	48.300	43.792	32,974,917
2023-09-20	48.400	49.850	48.200	48.500	43.974	31,774,252
2023-09-19	49.750	50.500	48.500	48.500	43.974	30,597,670
2023-09-18	51.100	51.100	49.500	49.650	45.016	28,463,957
2023-09-15	52.500	52.600	51.100	52.100	47.238	37,657,148
2023-09-14	51.900	52.800	51.600	52.100	47.238	25,086,798
2023-09-13	51.700	51.700	50.400	51.000	46.240	24,743,796
2023-09-12	52.300	52.500	51.200	51.300	46.512	31,993,805
2023-09-11	54.500	54.500	51.300	52.100	47.238	48,446,739
2023-09-08	54.400	55.100	53.800	54.000	48.960	22,469,690
2023-09-07	55.700	55.900	54.800	54.800	49.686	24,000,268
2023-09-06	56.500	57.500	56.200	56.600	51.318	35,978,809
2023-09-05	54.000	55.900	54.000	55.900	50.683	25,260,485
2023-09-04	53.800	54.700	53.600	54.700	49.595	21,315,476
2023-09-01	56.200	56.300	53.500	53.600	48.598	44,086,894
2023-08-31	54.300	56.400	53.300	56.400	51.137	49,885,761
2023-08-30	55.800	56.300	54.500	54.600	49.504	27,476,038
2023-08-29	55.300	55.700	53.700	54.600	49.504	27,544,717
2023-08-28	56.200	56.500	54.400	54.500	49.414	34,789,277
2023-08-25	57.000	57.600	55.300	55.800	50.593	63,316,661
2023-08-24	62.900	63.300	58.300	58.600	53.131	95,115,339
2023-08-23	58.300	59.600	57.300	59.200	53.675	41,860,368
2023-08-22	60.000	60.400	58.000	58.200	52.769	68,585,518
2023-08-21	57.700	59.400	57.500	57.900	52.497	53,879,440
2023-08-18	59.500	60.200	55.700	57.000	51.681	85,887,350
2023-08-17	56.800	59.900	56.600	59.500	53.947	102,531,191
2023-08-16	54.000	58.000	53.700	58.000	52.587	93,667,715
2023-08-15	55.800	57.000	54.500	54.600	49.504	80,593,165
2023-08-14	53.500	56.700	52.400	53.100	48.144	105,190,734
2023-08-11	58.700	59.500	57.400	57.500	52.134	71,671,347
2023-08-10	58.100	58.700	55.000	57.500	52.134	87,494,910
2023-08-09	58.800	61.700	58.300	59.500	53.947	78,146,312
2023-08-08	63.000	64.900	60.200	60.900	55.217	160,206,319

← NewerPage 13 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.