Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.500	23.700	23.300	23.400	20.543	5,325,620
2022-11-02	23.950	24.100	23.800	23.850	20.938	5,103,792
2022-11-01	23.900	24.100	23.600	24.100	21.157	5,159,267
2022-10-31	23.550	24.400	23.400	24.400	21.421	9,174,079
2022-10-28	23.650	23.650	23.250	23.500	20.630	4,198,303
2022-10-27	23.500	23.700	23.300	23.550	20.674	7,248,193
2022-10-26	23.100	23.600	23.100	23.500	20.630	6,637,828
2022-10-25	23.250	23.450	22.950	23.450	20.587	7,871,217
2022-10-24	23.050	23.150	22.700	23.100	20.279	5,533,792
2022-10-21	23.150	23.150	22.850	22.850	20.060	4,157,834
2022-10-20	22.500	23.500	22.450	23.500	20.630	21,767,474
2022-10-19	22.500	22.850	22.300	22.650	19.884	10,754,149
2022-10-18	23.200	23.200	22.600	22.750	19.972	14,515,692
2022-10-17	23.150	23.400	22.900	23.150	20.323	12,051,087
2022-10-14	23.300	23.500	23.150	23.150	20.323	7,513,296
2022-10-13	23.100	23.350	23.000	23.250	20.411	10,316,698
2022-10-12	22.800	23.300	22.800	23.250	20.411	9,559,367
2022-10-11	22.950	23.250	22.750	22.850	20.060	13,717,263
2022-10-07	22.950	23.100	22.850	23.000	20.192	4,510,549
2022-10-06	22.900	23.300	22.750	22.850	20.060	7,961,315
2022-10-05	23.100	23.250	22.850	22.850	20.060	7,946,515
2022-10-04	22.900	23.200	22.900	23.050	20.235	6,324,521
2022-10-03	22.700	22.900	22.650	22.700	19.928	8,074,835
2022-09-30	23.300	23.300	22.900	22.900	20.104	10,230,420
2022-09-29	23.050	24.350	22.950	23.400	20.543	20,906,522
2022-09-28	22.750	23.000	22.600	22.850	20.060	14,634,590
2022-09-27	22.800	22.900	22.550	22.650	19.884	8,158,770
2022-09-26	22.600	22.850	22.450	22.550	19.797	13,588,541
2022-09-23	22.800	22.900	22.700	22.700	19.928	4,761,680
2022-09-22	22.700	23.000	22.600	22.750	19.972	13,724,053
2022-09-21	23.100	23.100	22.850	22.850	20.060	9,223,377
2022-09-20	23.100	23.200	22.950	23.200	20.367	8,656,247
2022-09-19	22.950	23.150	22.800	23.000	20.192	6,646,921
2022-09-16	22.800	23.100	22.750	22.900	20.104	16,386,267
2022-09-15	22.950	23.150	22.900	22.950	20.148	7,048,884
2022-09-14	23.050	23.250	23.000	23.000	20.192	6,142,773
2022-09-13	23.550	23.550	23.300	23.500	20.630	3,875,067
2022-09-12	23.550	23.550	23.250	23.350	20.499	7,071,348
2022-09-08	22.900	23.550	22.800	23.500	20.630	9,074,007
2022-09-07	22.650	23.000	22.600	22.800	20.016	8,285,518
2022-09-06	23.000	23.050	22.750	22.850	20.060	7,416,744
2022-09-05	22.700	22.950	22.650	22.950	20.148	7,643,746
2022-09-02	22.850	23.000	22.700	22.700	19.928	12,663,368
2022-09-01	22.850	23.000	22.650	22.750	19.972	18,005,365
2022-08-31	22.900	23.200	22.850	23.150	20.323	10,527,328
2022-08-30	23.150	23.250	22.800	23.000	20.192	21,106,263
2022-08-29	23.300	23.550	23.100	23.200	20.367	14,586,668
2022-08-26	23.800	24.000	23.700	23.750	20.850	5,632,376
2022-08-25	24.050	24.150	23.650	23.800	20.894	8,168,011
2022-08-24	23.900	24.100	23.750	24.050	21.113	8,505,185
2022-08-23	24.000	24.200	23.850	23.900	20.982	7,110,706
2022-08-22	23.950	24.150	23.900	24.150	21.201	3,038,000
2022-08-19	23.950	24.150	23.850	24.050	21.113	5,806,201
2022-08-18	24.250	24.250	23.950	23.950	21.026	6,745,761
2022-08-17	24.250	24.350	24.000	24.300	21.333	5,152,658
2022-08-16	24.000	24.400	23.950	24.150	21.201	7,374,755
2022-08-15	24.200	24.400	23.950	24.150	21.201	8,059,873
2022-08-12	24.500	24.700	24.300	24.500	21.508	5,541,109
2022-08-11	24.700	24.700	24.150	24.550	21.552	7,352,684
2022-08-10	24.250	24.550	24.200	24.200	21.245	6,310,987

← NewerPage 17 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.