Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	32.250	32.500	31.500	31.750	27.873	8,382,494
2023-05-09	32.200	32.700	32.200	32.700	28.707	8,246,612
2023-05-08	32.500	33.000	32.250	32.750	28.751	8,698,392
2023-05-05	32.000	32.300	31.750	32.100	28.180	6,341,906
2023-05-04	32.350	32.600	31.900	32.350	28.400	10,253,636
2023-05-03	32.700	32.950	32.450	32.850	28.839	4,668,069
2023-05-02	33.100	33.200	32.750	33.050	29.014	7,883,916
2023-04-28	32.600	33.100	32.450	33.100	29.058	11,852,002
2023-04-27	32.100	32.950	32.100	32.950	28.927	10,618,835
2023-04-26	31.250	32.200	31.250	32.150	28.224	11,102,072
2023-04-25	32.700	32.800	31.600	31.700	27.829	11,191,820
2023-04-24	31.950	33.150	31.900	33.150	29.102	13,292,161
2023-04-21	32.400	33.200	32.100	32.400	28.444	13,324,095
2023-04-20	32.050	32.750	31.950	32.400	28.444	10,192,054
2023-04-19	32.200	33.600	32.150	32.500	28.532	20,011,561
2023-04-18	31.700	32.200	31.450	32.200	28.268	12,677,552
2023-04-17	31.200	32.000	31.200	31.700	27.829	9,343,987
2023-04-14	32.000	32.150	31.200	31.600	27.741	15,861,698
2023-04-13	32.500	32.750	32.050	32.350	28.400	15,451,384
2023-04-12	32.550	32.850	32.100	32.800	28.795	15,722,021
2023-04-11	32.400	33.300	32.400	32.700	28.707	13,834,540
2023-04-10	31.700	32.600	31.500	32.400	28.444	12,862,694
2023-04-07	33.900	33.900	31.500	31.500	27.654	25,084,292
2023-04-06	32.350	33.900	31.850	33.900	29.761	29,741,007
2023-03-31	31.900	32.050	31.700	31.950	28.049	13,345,657
2023-03-30	31.350	31.800	30.900	31.800	27.917	16,608,916
2023-03-29	30.700	31.100	30.700	31.100	27.302	10,959,307
2023-03-28	30.700	31.050	30.450	30.950	27.171	13,641,874
2023-03-27	30.500	31.200	30.500	30.800	27.039	14,552,454
2023-03-24	31.200	31.350	30.350	30.750	26.995	16,503,180
2023-03-23	30.150	31.200	30.000	31.150	27.346	25,051,177
2023-03-22	29.500	30.250	29.450	30.200	26.512	20,733,438
2023-03-21	28.550	29.500	28.500	29.400	25.810	21,006,606
2023-03-20	28.250	28.550	28.100	28.550	25.064	9,756,916
2023-03-17	28.000	28.200	27.750	28.150	24.713	23,795,566
2023-03-16	27.200	28.000	27.150	28.000	24.581	18,287,804
2023-03-15	26.950	27.400	26.950	27.200	23.879	9,716,222
2023-03-14	26.950	27.450	26.900	27.150	23.835	9,603,236
2023-03-13	27.050	27.500	26.950	27.350	24.010	15,740,197
2023-03-10	26.700	27.250	26.700	27.050	23.747	10,292,683
2023-03-09	27.150	27.150	26.750	27.000	23.703	5,154,194
2023-03-08	27.200	27.250	27.050	27.200	23.879	3,708,911
2023-03-07	27.150	27.250	27.100	27.250	23.923	5,188,667
2023-03-06	26.900	27.200	26.800	27.150	23.835	9,107,807
2023-03-03	26.950	26.950	26.700	26.700	23.440	2,852,164
2023-03-02	26.950	26.950	26.550	26.750	23.484	6,752,885
2023-03-01	26.650	27.050	26.600	26.950	23.659	11,902,618
2023-02-24	26.800	26.900	26.550	26.600	23.352	5,759,769
2023-02-23	26.800	26.950	26.700	26.800	23.528	3,804,307
2023-02-22	26.400	26.800	26.300	26.800	23.528	6,739,075
2023-02-21	26.650	26.650	26.450	26.550	23.308	2,393,134
2023-02-20	26.400	26.750	26.300	26.650	23.396	7,133,433
2023-02-17	26.250	26.500	26.100	26.400	23.176	6,082,585
2023-02-16	26.100	26.450	26.100	26.250	23.045	8,570,846
2023-02-15	26.100	26.200	25.950	26.100	22.913	4,829,946
2023-02-14	26.000	26.100	25.750	26.050	22.869	3,041,982
2023-02-13	25.550	26.000	25.550	25.750	22.606	8,402,359
2023-02-10	25.700	25.950	25.600	25.600	22.474	6,791,198
2023-02-09	25.800	26.050	25.800	25.800	22.650	5,380,032
2023-02-08	25.950	26.100	25.900	25.950	22.781	4,440,059

← NewerPage 15 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.