Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	60.500	63.200	60.400	61.700	61.700	35,922,167
2026-07-21	59.600	60.800	59.100	60.100	60.100	27,128,420
2026-07-20	59.100	61.100	56.900	57.200	57.200	33,563,596
2026-07-17	59.600	61.200	58.400	58.500	58.500	43,202,360
2026-07-16	61.000	61.700	59.300	60.700	60.700	31,154,676
2026-07-15	61.500	62.100	60.400	61.100	61.100	44,151,248
2026-07-14	65.000	65.300	60.900	63.700	61.700	37,754,579
2026-07-13	70.000	71.300	64.500	64.700	62.669	63,397,878
2026-07-10	69.800	69.800	69.800	69.800	67.609	0
2026-07-09	69.000	72.800	67.900	69.800	67.609	143,018,285
2026-07-08	66.000	67.400	63.600	66.200	64.122	22,781,134
2026-07-07	67.500	68.200	65.400	65.400	63.347	25,352,639
2026-07-06	67.900	69.200	67.200	67.200	65.090	25,826,078
2026-07-03	66.900	68.500	66.700	67.600	65.478	23,041,933
2026-07-02	65.800	68.300	65.600	67.200	65.090	24,396,499
2026-07-01	68.200	69.200	66.700	66.900	64.800	38,488,505
2026-06-30	66.500	68.500	65.800	66.600	64.509	37,657,581
2026-06-29	64.000	67.100	63.800	64.300	62.281	24,164,949
2026-06-26	66.000	66.300	63.100	63.300	61.313	33,884,057
2026-06-25	66.900	67.300	66.100	66.700	64.606	21,270,147
2026-06-24	65.600	67.400	64.300	66.400	64.315	25,245,817
2026-06-23	68.400	69.200	65.800	66.100	64.025	32,214,886
2026-06-22	68.300	71.500	67.500	67.800	65.671	62,601,216
2026-06-18	68.600	68.600	67.000	67.700	65.574	37,376,386
2026-06-17	66.200	67.500	65.300	67.500	65.381	18,565,317
2026-06-16	68.200	68.600	66.200	66.600	64.509	28,846,150
2026-06-15	68.200	69.400	66.800	67.100	64.993	33,556,815
2026-06-12	68.500	69.200	66.100	66.200	64.122	41,066,599
2026-06-11	64.800	66.400	63.600	65.400	63.347	45,261,337
2026-06-10	68.600	71.100	65.600	66.200	64.122	65,850,282
2026-06-09	69.300	70.900	67.400	70.600	68.383	94,765,242
2026-06-08	69.200	69.200	69.200	69.200	67.027	16,374,425
2026-06-05	76.500	79.200	73.200	76.800	74.389	112,135,902
2026-06-04	84.600	85.800	77.800	77.800	75.357	135,650,876
2026-06-03	82.500	88.600	81.000	85.400	82.719	196,383,672
2026-06-02	77.000	83.500	75.300	80.600	78.069	293,885,292
2026-06-01	71.500	77.200	69.200	77.200	74.776	239,298,782
2026-05-29	68.100	70.200	67.700	70.200	67.996	218,849,810
2026-05-28	62.000	67.300	61.300	63.900	61.894	135,046,422
2026-05-27	63.700	63.700	60.800	62.000	60.053	78,780,447
2026-05-26	69.000	69.500	61.500	62.600	60.635	190,179,518
2026-05-25	65.400	65.400	62.900	65.400	63.347	134,294,148
2026-05-22	56.800	59.500	54.800	59.500	57.632	122,076,259
2026-05-21	52.400	54.200	51.900	54.100	52.401	52,394,910
2026-05-20	52.600	52.700	50.400	51.400	49.786	35,016,689
2026-05-19	51.700	53.300	51.200	51.700	50.077	31,795,658
2026-05-18	52.500	52.500	50.100	51.900	50.271	27,643,523
2026-05-15	54.400	55.300	51.900	52.200	50.561	50,902,933
2026-05-14	53.500	53.900	51.600	53.200	51.530	79,798,602
2026-05-13	48.650	53.500	48.400	52.800	51.142	138,561,016
2026-05-12	50.400	50.400	47.750	48.700	47.171	28,789,079
2026-05-11	50.300	50.500	49.100	50.200	48.624	30,272,298
2026-05-08	50.000	51.000	48.850	49.550	47.994	37,076,607
2026-05-07	49.550	50.600	48.500	49.950	48.382	41,843,012
2026-05-06	47.300	49.450	47.150	49.200	47.655	44,433,354
2026-05-05	46.700	47.000	46.300	46.950	45.476	12,614,127
2026-05-04	46.650	46.700	45.850	46.500	45.040	14,141,348
2026-04-30	46.450	46.650	45.800	45.900	44.459	15,057,849
2026-04-29	46.400	46.900	45.900	46.300	44.846	15,144,652
2026-04-28	46.350	46.700	45.150	46.350	44.895	22,659,246

← NewerPage 2 of 21 · 1,216 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.