Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	25.700	26.450	25.550	26.450	21.866	17,307,790
2022-05-13	25.400	25.600	25.200	25.400	20.998	8,742,134
2022-05-12	25.600	25.600	24.950	25.200	20.832	8,074,013
2022-05-11	25.800	25.850	25.300	25.800	21.328	8,583,459
2022-05-10	25.750	25.850	25.400	25.850	21.370	10,170,952
2022-05-09	25.400	25.900	25.350	25.850	21.370	8,908,218
2022-05-06	25.400	25.900	25.400	25.800	21.328	7,218,011
2022-05-05	25.750	25.900	25.600	25.900	21.411	5,944,886
2022-05-04	25.400	25.800	25.250	25.600	21.163	6,617,207
2022-05-03	25.400	25.500	25.100	25.350	20.956	4,106,770
2022-04-29	24.900	25.400	24.900	25.400	20.998	6,225,416
2022-04-28	24.900	25.100	24.700	24.850	20.543	5,532,218
2022-04-27	25.000	25.200	24.800	24.900	20.584	6,696,190
2022-04-26	24.750	25.300	24.750	25.250	20.874	4,653,407
2022-04-25	24.750	25.000	24.600	24.800	20.502	8,219,085
2022-04-22	25.100	25.250	24.900	25.100	20.750	6,201,386
2022-04-21	25.250	25.350	25.050	25.250	20.874	5,144,832
2022-04-20	25.350	25.500	25.200	25.200	20.832	7,464,889
2022-04-19	25.500	25.550	25.250	25.400	20.998	4,143,928
2022-04-18	25.200	25.500	25.100	25.400	20.998	5,595,370
2022-04-15	25.450	25.500	25.150	25.350	20.956	5,408,474
2022-04-14	25.400	25.550	25.250	25.550	21.122	6,585,261
2022-04-13	25.100	25.450	24.950	25.400	20.998	8,214,953
2022-04-12	24.800	25.050	24.800	24.800	20.502	9,220,114
2022-04-11	24.950	25.000	24.600	24.850	20.543	7,611,061
2022-04-08	24.650	24.950	24.550	24.800	20.502	6,479,834
2022-04-07	24.600	24.850	24.550	24.550	20.295	10,524,914
2022-04-06	24.750	25.000	24.550	24.900	20.584	7,553,482
2022-04-01	24.600	24.850	24.550	24.850	20.543	5,794,767
2022-03-31	24.950	24.950	24.700	24.700	20.419	6,726,866
2022-03-30	24.850	24.950	24.750	24.800	20.502	8,494,344
2022-03-29	25.100	25.150	24.850	24.850	20.543	6,918,370
2022-03-28	25.000	25.150	24.850	25.100	20.750	5,663,138
2022-03-25	24.900	25.300	24.900	25.300	20.915	5,387,196
2022-03-24	25.000	25.050	24.900	25.000	20.667	3,609,158
2022-03-23	25.150	25.150	24.950	25.050	20.708	4,980,989
2022-03-22	25.100	25.150	24.850	25.000	20.667	6,815,156
2022-03-21	24.950	25.300	24.950	25.200	20.832	4,705,663
2022-03-18	25.100	25.200	24.950	25.000	20.667	14,563,026
2022-03-17	25.450	25.450	24.900	25.050	20.708	9,325,316
2022-03-16	24.900	25.100	24.600	25.050	20.708	9,920,521
2022-03-15	25.100	25.100	24.900	25.050	20.708	4,468,199
2022-03-14	25.150	25.300	24.950	25.100	20.750	3,550,596
2022-03-11	25.050	25.150	24.950	25.150	20.791	2,168,096
2022-03-10	24.850	25.150	24.850	25.050	20.708	4,387,737
2022-03-09	24.800	24.950	24.700	24.750	20.460	4,289,516
2022-03-08	24.800	24.900	24.600	24.650	20.378	10,491,811
2022-03-07	25.050	25.250	24.550	24.800	20.502	15,236,122
2022-03-04	25.550	25.600	25.250	25.300	20.915	7,682,801
2022-03-03	25.950	26.000	25.750	25.850	21.370	3,927,822
2022-03-02	25.900	26.000	25.650	25.850	21.370	5,090,261
2022-03-01	25.700	25.950	25.500	25.950	21.452	6,569,133
2022-02-25	25.450	25.800	25.300	25.650	21.204	11,880,863
2022-02-24	25.750	25.750	25.300	25.450	21.039	10,264,972
2022-02-23	25.900	26.050	25.700	25.800	21.328	5,351,527
2022-02-22	25.750	25.950	25.400	25.950	21.452	8,091,021
2022-02-21	25.600	25.900	25.550	25.700	21.246	4,377,408
2022-02-18	25.500	25.850	25.500	25.700	21.246	3,341,788
2022-02-17	25.900	25.900	25.600	25.850	21.370	5,194,676
2022-02-16	25.500	25.750	25.350	25.700	21.246	5,953,529

← NewerPage 19 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.