Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	25.400	25.550	25.200	25.200	20.832	6,405,978
2022-02-14	25.600	25.650	25.200	25.400	20.998	6,939,785
2022-02-11	25.750	25.900	25.650	25.800	21.328	3,614,093
2022-02-10	25.950	25.950	25.650	25.900	21.411	4,321,949
2022-02-09	25.500	25.900	25.500	25.850	21.370	6,263,057
2022-02-08	25.400	25.650	25.300	25.500	21.080	5,155,584
2022-02-07	25.350	25.500	25.150	25.400	20.998	6,406,749
2022-01-26	25.400	25.700	25.150	25.200	20.832	5,630,225
2022-01-25	25.050	25.500	25.000	25.450	21.039	8,864,408
2022-01-24	25.150	25.500	25.100	25.450	21.039	8,648,336
2022-01-21	25.200	25.550	25.000	25.150	20.791	15,745,964
2022-01-20	25.300	25.500	25.200	25.450	21.039	4,736,913
2022-01-19	25.100	25.300	25.100	25.150	20.791	5,135,696
2022-01-18	25.150	25.300	25.100	25.150	20.791	4,247,923
2022-01-17	24.950	25.100	24.850	24.950	20.626	6,014,276
2022-01-14	25.350	25.350	24.950	25.000	20.667	6,746,676
2022-01-13	25.200	25.400	25.100	25.400	20.998	5,005,804
2022-01-12	25.250	25.300	25.050	25.200	20.832	2,931,395
2022-01-11	25.500	25.550	25.100	25.250	20.874	5,274,056
2022-01-10	24.950	25.450	24.850	25.450	21.039	6,649,503
2022-01-07	25.150	25.200	24.900	24.950	20.626	5,209,945
2022-01-06	24.800	25.100	24.700	25.100	20.750	5,607,909
2022-01-05	24.950	25.000	24.750	24.750	20.460	6,868,815
2022-01-04	25.000	25.100	25.000	25.000	20.667	3,712,230
2022-01-03	25.050	25.200	25.000	25.000	20.667	3,286,694
2021-12-30	25.050	25.100	24.950	24.950	20.626	3,238,481
2021-12-29	25.000	25.100	24.900	25.050	20.708	2,983,070
2021-12-28	25.000	25.050	24.900	25.000	20.667	3,334,112
2021-12-27	25.050	25.050	24.850	25.000	20.667	3,162,985
2021-12-24	24.950	25.000	24.900	25.000	20.667	2,099,992
2021-12-23	25.100	25.100	24.800	24.850	20.543	6,373,647
2021-12-22	25.000	25.150	24.800	24.900	20.584	5,923,702
2021-12-21	24.750	25.100	24.700	24.950	20.626	7,911,513
2021-12-20	25.050	25.100	24.650	24.950	20.626	12,310,015
2021-12-17	25.500	25.500	25.050	25.300	20.915	11,049,208
2021-12-16	25.350	25.500	25.200	25.500	21.080	4,520,834
2021-12-15	25.500	25.550	25.300	25.300	20.915	4,119,512
2021-12-14	25.600	25.700	25.500	25.500	21.080	3,919,321
2021-12-13	25.550	25.750	25.550	25.700	21.246	3,096,805
2021-12-10	25.600	25.750	25.500	25.550	21.122	7,167,387
2021-12-09	25.500	25.750	25.500	25.650	21.204	4,311,815
2021-12-08	25.650	25.700	25.450	25.450	21.039	8,034,294
2021-12-07	25.550	25.750	25.400	25.650	21.204	7,406,697
2021-12-06	25.450	25.900	25.350	25.550	21.122	8,463,233
2021-12-03	25.450	25.800	25.250	25.650	21.204	8,564,818
2021-12-02	25.450	25.850	25.200	25.550	21.122	23,317,432
2021-12-01	25.800	26.300	25.800	26.250	21.700	5,355,107
2021-11-30	26.200	26.450	25.800	25.800	21.328	19,426,125
2021-11-29	25.700	26.150	25.500	26.050	21.535	6,343,753
2021-11-26	26.000	26.100	25.700	25.800	21.328	4,562,918
2021-11-25	26.100	26.100	25.850	26.000	21.494	3,780,387
2021-11-24	25.750	26.050	25.750	25.950	21.452	4,151,743
2021-11-23	26.050	26.150	25.700	25.800	21.328	8,752,357
2021-11-22	26.100	26.200	25.950	26.100	21.576	4,063,517
2021-11-19	26.450	26.450	26.100	26.100	21.576	4,927,573
2021-11-18	26.800	26.800	26.250	26.450	21.866	7,138,621
2021-11-17	27.050	27.100	26.650	26.850	22.196	7,389,881
2021-11-16	26.750	27.000	26.750	27.000	22.320	13,963,375
2021-11-15	26.600	26.700	26.450	26.650	22.031	8,486,150
2021-11-12	26.400	26.600	26.250	26.500	21.907	4,619,167

← NewerPage 20 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.