Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	25.950	26.100	25.900	25.950	22.781	4,440,059
2023-02-07	25.900	25.950	25.700	25.900	22.737	5,859,363
2023-02-06	25.550	25.950	25.550	25.650	22.518	11,096,702
2023-02-03	25.450	25.700	25.400	25.650	22.518	4,240,420
2023-02-02	25.600	25.700	25.350	25.450	22.342	8,487,289
2023-02-01	25.250	25.600	25.250	25.500	22.386	6,721,717
2023-01-31	25.500	25.750	25.200	25.250	22.167	11,121,607
2023-01-30	26.000	26.100	25.350	25.550	22.430	15,026,450
2023-01-17	25.900	26.000	25.700	25.700	22.562	5,540,845
2023-01-16	26.000	26.200	25.800	26.000	22.825	3,476,234
2023-01-13	25.800	26.000	25.750	25.900	22.737	4,149,234
2023-01-12	26.150	26.250	25.500	25.600	22.474	7,977,442
2023-01-11	26.600	26.800	26.150	26.200	23.001	6,002,769
2023-01-10	26.500	26.600	26.450	26.550	23.308	6,034,559
2023-01-09	26.250	26.500	26.250	26.500	23.264	8,470,693
2023-01-06	26.150	26.250	26.050	26.100	22.913	2,817,872
2023-01-05	26.250	26.300	26.050	26.200	23.001	3,362,468
2023-01-04	26.150	26.300	26.100	26.100	22.913	3,551,433
2023-01-03	26.000	26.300	26.000	26.100	22.913	5,214,054
2022-12-30	26.000	26.350	26.000	26.250	23.045	7,350,356
2022-12-29	25.850	26.200	25.800	26.100	22.913	7,900,715
2022-12-28	25.950	26.150	25.900	26.100	22.913	4,949,690
2022-12-27	26.000	26.150	26.000	26.150	22.957	4,435,085
2022-12-26	26.000	26.150	25.900	26.100	22.913	4,274,989
2022-12-23	25.650	26.000	25.550	26.000	22.825	6,518,145
2022-12-22	25.700	26.000	25.650	25.950	22.781	23,385,220
2022-12-21	25.350	25.900	25.350	25.750	22.606	26,653,395
2022-12-20	25.500	25.800	25.350	25.650	22.518	25,739,538
2022-12-19	25.400	25.850	25.250	25.850	22.694	35,602,269
2022-12-16	24.750	25.700	24.650	25.700	22.562	35,272,499
2022-12-15	25.050	25.250	24.850	25.100	22.035	9,382,820
2022-12-14	24.850	25.150	24.650	25.150	22.079	10,110,419
2022-12-13	24.750	24.850	24.600	24.700	21.684	10,312,244
2022-12-12	24.400	24.800	24.300	24.800	21.772	9,054,803
2022-12-09	24.350	24.500	24.300	24.500	21.508	6,119,459
2022-12-08	24.250	24.350	24.100	24.350	21.377	6,853,028
2022-12-07	24.150	24.350	24.000	24.250	21.289	7,284,422
2022-12-06	23.950	24.350	23.950	24.350	21.377	8,746,086
2022-12-05	23.800	24.200	23.700	24.200	21.245	9,320,435
2022-12-02	24.050	24.150	23.750	23.900	20.982	12,326,433
2022-12-01	24.700	24.750	24.150	24.200	21.245	16,829,432
2022-11-30	24.400	24.800	24.150	24.800	21.772	41,524,539
2022-11-29	24.300	24.700	24.000	24.700	21.684	14,409,698
2022-11-28	23.700	24.400	23.650	24.400	21.421	11,316,378
2022-11-25	23.850	24.000	23.600	24.000	21.069	11,717,970
2022-11-24	23.600	24.400	23.500	24.400	21.421	11,956,674
2022-11-23	23.500	23.600	23.400	23.400	20.543	7,908,554
2022-11-22	24.200	24.300	23.300	23.500	20.630	19,618,541
2022-11-21	24.650	24.800	24.350	24.500	21.508	8,178,903
2022-11-18	25.050	25.200	24.800	25.000	21.947	5,132,153
2022-11-17	25.050	25.350	24.650	25.350	22.255	7,617,982
2022-11-16	25.400	25.600	25.300	25.350	22.255	9,146,346
2022-11-15	25.450	25.750	25.200	25.750	22.606	10,971,675
2022-11-14	24.700	25.800	24.550	25.700	22.562	35,372,329
2022-11-11	24.100	24.200	23.900	24.100	21.157	6,421,155
2022-11-10	23.950	24.150	23.800	23.950	21.026	3,064,651
2022-11-09	24.000	24.200	23.900	23.950	21.026	4,887,366
2022-11-08	23.750	24.000	23.650	24.000	21.069	4,897,239
2022-11-07	23.750	23.800	23.450	23.800	20.894	4,982,210
2022-11-04	23.300	23.650	23.250	23.650	20.762	4,472,941

← NewerPage 16 of 21 · 1,221 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.