Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	24.150	24.500	24.100	24.450	21.464	4,730,891
2022-08-08	24.200	24.300	24.000	24.200	21.245	3,727,088
2022-08-05	24.200	24.400	24.050	24.150	21.201	5,786,101
2022-08-04	23.900	24.200	23.800	24.050	21.113	4,403,253
2022-08-03	23.700	24.200	23.600	24.100	21.157	6,031,532
2022-08-02	23.400	24.000	23.400	23.750	20.850	6,284,983
2022-08-01	23.700	23.900	23.400	23.700	20.806	5,965,969
2022-07-29	23.800	23.800	23.500	23.700	20.806	6,418,419
2022-07-28	23.550	23.700	23.400	23.600	20.718	4,576,205
2022-07-27	23.150	23.450	23.000	23.400	20.543	4,639,560
2022-07-26	23.150	23.250	22.750	23.000	20.192	5,853,909
2022-07-25	22.950	23.400	22.800	23.300	20.455	4,067,644
2022-07-22	22.800	23.000	22.700	22.950	20.148	5,897,892
2022-07-21	22.700	22.900	22.500	22.750	19.972	6,038,659
2022-07-20	22.600	22.750	22.500	22.550	19.797	5,567,575
2022-07-19	22.200	22.400	22.050	22.400	19.665	4,472,631
2022-07-18	22.450	22.500	22.050	22.200	19.489	11,348,084
2022-07-15	22.700	22.800	22.300	22.450	19.709	11,726,062
2022-07-14	22.900	23.200	22.600	22.700	19.928	15,494,072
2022-07-13	23.900	24.500	23.850	24.000	19.840	16,119,176
2022-07-12	24.000	24.000	23.350	23.700	19.592	10,816,309
2022-07-11	24.150	24.500	24.000	24.100	19.923	9,966,452
2022-07-08	23.900	24.100	23.750	24.000	19.840	4,453,473
2022-07-07	24.100	24.250	23.850	24.000	19.840	9,218,348
2022-07-06	24.800	24.800	24.100	24.100	19.923	7,566,612
2022-07-05	25.100	25.100	24.500	24.750	20.460	4,551,016
2022-07-04	24.450	25.050	24.300	24.650	20.378	6,460,043
2022-07-01	25.100	25.300	24.600	24.750	20.460	8,448,319
2022-06-30	25.400	25.400	24.900	25.150	20.791	10,240,577
2022-06-29	25.500	25.500	25.050	25.250	20.874	5,075,501
2022-06-28	25.450	25.600	25.350	25.450	21.039	4,039,637
2022-06-27	25.300	25.500	25.250	25.400	20.998	4,509,318
2022-06-24	25.200	25.250	25.000	25.150	20.791	3,951,465
2022-06-23	25.000	25.200	24.750	24.850	20.543	12,209,612
2022-06-22	25.100	25.150	24.750	24.800	20.502	12,011,043
2022-06-21	25.050	25.150	24.700	24.950	20.626	11,092,473
2022-06-20	24.950	25.250	24.600	24.700	20.419	15,299,338
2022-06-17	25.050	25.250	24.700	25.150	20.791	17,880,867
2022-06-16	25.650	25.650	25.300	25.300	20.915	6,174,664
2022-06-15	25.600	25.850	25.250	25.300	20.915	8,158,578
2022-06-14	25.400	25.850	25.200	25.850	21.370	6,767,065
2022-06-13	25.150	25.600	25.000	25.450	21.039	8,979,381
2022-06-10	25.500	25.650	25.400	25.450	21.039	4,252,318
2022-06-09	26.000	26.050	25.750	25.750	21.287	4,335,687
2022-06-08	25.850	26.050	25.750	26.050	21.535	4,860,956
2022-06-07	25.850	26.000	25.700	25.850	21.370	8,027,012
2022-06-06	25.800	26.100	25.450	26.100	21.576	9,017,888
2022-06-02	25.350	25.700	25.300	25.500	21.080	5,303,137
2022-06-01	25.650	25.800	25.400	25.550	21.122	7,204,720
2022-05-31	25.900	25.950	25.750	25.800	21.328	46,298,063
2022-05-30	25.850	26.150	25.750	26.150	21.618	8,804,116
2022-05-27	25.900	26.100	25.600	25.700	21.246	7,636,239
2022-05-26	25.900	25.950	25.600	25.900	21.411	6,098,777
2022-05-25	25.500	25.950	25.250	25.650	21.204	6,714,793
2022-05-24	25.550	25.700	25.300	25.400	20.998	5,768,308
2022-05-23	26.000	26.000	25.600	25.600	21.163	4,672,591
2022-05-20	26.300	26.300	25.750	25.950	21.452	6,407,083
2022-05-19	25.850	26.200	25.800	26.150	21.618	6,109,850
2022-05-18	25.850	26.350	25.750	26.200	21.659	9,040,556
2022-05-17	26.200	26.400	25.850	26.000	21.494	10,477,331

← NewerPage 18 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.