Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	59.200	63.800	58.200	63.800	57.846	102,867,294
2023-08-04	56.000	60.000	54.500	58.000	52.587	118,725,101
2023-08-02	63.800	63.800	57.700	58.900	53.403	38,614,286
2023-08-01	63.000	65.000	60.000	64.100	58.118	36,207,907
2023-07-31	71.900	71.900	63.000	63.700	57.755	45,650,165
2023-07-28	68.400	69.900	64.700	69.900	63.377	41,930,986
2023-07-27	71.000	72.000	68.000	68.100	61.745	34,974,904
2023-07-26	72.000	72.000	69.500	70.000	63.467	34,230,860
2023-07-25	72.500	73.500	70.200	72.000	65.281	51,257,278
2023-07-24	70.500	70.500	67.300	70.200	63.649	56,403,535
2023-07-21	60.700	67.600	60.500	67.000	60.747	44,208,335
2023-07-20	62.500	63.600	60.400	62.300	56.486	49,842,525
2023-07-19	69.000	70.700	61.500	63.600	57.665	278,859,857
2023-07-18	65.000	67.400	61.300	65.500	59.387	297,370,495
2023-07-17	57.900	61.300	57.400	61.300	55.579	108,250,617
2023-07-14	53.800	55.800	52.200	55.800	50.593	217,188,548
2023-07-13	48.900	52.300	48.900	50.800	46.059	166,377,172
2023-07-12	47.150	48.800	46.800	47.600	43.158	194,297,654
2023-07-11	45.050	47.250	45.050	47.250	41.480	111,235,996
2023-07-10	45.450	45.800	44.250	44.400	38.978	47,542,236
2023-07-07	44.500	46.000	44.450	44.600	39.154	63,557,596
2023-07-06	44.500	46.600	44.000	44.700	39.242	75,409,914
2023-07-05	47.300	47.400	45.100	45.200	39.681	95,827,123
2023-07-04	44.300	48.550	44.300	47.150	41.393	178,991,293
2023-07-03	44.000	45.600	43.950	44.150	38.759	79,374,345
2023-06-30	43.350	43.750	42.750	43.200	37.925	38,307,088
2023-06-29	43.000	43.500	42.400	43.150	37.881	26,531,863
2023-06-28	43.800	44.450	42.600	42.700	37.486	43,393,815
2023-06-27	43.850	44.150	42.650	42.900	37.662	38,281,335
2023-06-26	44.050	45.150	43.400	44.350	38.935	49,193,041
2023-06-21	43.700	45.250	43.550	44.750	39.286	80,311,881
2023-06-20	44.000	44.000	42.400	43.100	37.837	77,205,961
2023-06-19	45.200	45.250	43.700	44.100	38.715	81,256,894
2023-06-16	46.200	47.350	44.850	45.500	39.944	137,817,557
2023-06-15	43.500	46.350	43.350	46.000	40.383	158,294,915
2023-06-14	41.000	44.450	40.600	42.950	37.705	184,167,282
2023-06-13	38.050	40.600	38.050	40.600	35.642	129,264,983
2023-06-12	38.800	39.000	36.850	36.950	32.438	43,692,104
2023-06-09	37.100	38.900	36.850	38.650	33.931	84,248,606
2023-06-08	36.800	37.100	36.100	36.400	31.955	16,992,432
2023-06-07	36.300	36.900	36.000	36.750	32.263	24,096,184
2023-06-06	36.300	36.300	35.300	36.200	31.780	26,257,102
2023-06-05	36.450	36.750	35.800	36.250	31.824	22,222,081
2023-06-02	35.950	37.600	35.850	36.250	31.824	63,980,764
2023-06-01	36.200	36.300	35.300	35.550	31.209	41,048,382
2023-05-31	38.000	38.250	36.050	36.850	32.350	70,991,349
2023-05-30	38.300	39.000	36.500	37.700	33.097	134,968,416
2023-05-29	34.500	37.500	34.450	37.500	32.921	50,473,668
2023-05-26	33.600	34.450	32.300	34.100	29.936	72,619,746
2023-05-25	31.350	33.250	31.250	33.250	29.190	64,632,355
2023-05-24	30.950	30.950	30.350	30.850	27.083	22,885,255
2023-05-23	30.500	31.000	30.400	31.000	27.215	18,438,529
2023-05-22	30.850	31.350	30.300	30.550	26.820	22,723,511
2023-05-19	30.800	31.500	30.650	31.450	27.610	17,206,330
2023-05-18	30.400	30.750	30.200	30.550	26.820	17,786,778
2023-05-17	30.000	30.950	29.650	30.450	26.732	21,910,981
2023-05-16	30.000	31.000	29.100	30.800	27.039	33,490,220
2023-05-15	31.000	31.350	29.850	30.950	27.171	32,375,837
2023-05-12	32.250	33.300	32.100	32.750	28.751	19,127,854
2023-05-11	31.550	32.500	31.550	32.250	28.312	8,661,268

← NewerPage 14 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.