Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	50.300	50.300	46.350	46.700	45.234	43,620,158
2026-04-24	46.600	48.200	46.600	48.100	46.590	44,090,013
2026-04-23	48.350	48.550	45.300	46.300	44.846	37,518,179
2026-04-22	47.600	48.300	46.850	47.750	46.251	36,521,848
2026-04-21	47.000	47.800	46.750	47.350	45.863	29,328,827
2026-04-20	45.950	47.250	45.550	46.600	45.137	35,874,864
2026-04-17	45.250	46.300	44.950	45.750	44.314	34,642,540
2026-04-16	44.800	45.450	44.200	45.000	43.587	19,133,590
2026-04-15	45.150	45.900	44.000	44.450	43.054	21,714,741
2026-04-14	44.600	45.100	44.550	44.600	43.200	24,259,240
2026-04-13	44.000	44.750	43.400	44.550	43.151	12,849,565
2026-04-10	44.000	44.750	43.900	44.300	42.909	20,192,388
2026-04-09	43.000	43.800	42.150	43.800	42.425	22,090,726
2026-04-08	41.800	42.650	41.550	42.650	41.311	21,083,201
2026-04-07	41.000	41.650	40.500	40.850	39.567	10,898,068
2026-04-02	41.100	41.400	40.600	40.850	39.567	8,154,367
2026-04-01	41.100	41.250	40.550	41.100	39.810	12,247,474
2026-03-31	41.000	41.000	39.950	40.050	38.793	26,732,439
2026-03-30	41.900	42.100	41.400	41.400	40.100	15,258,412
2026-03-27	43.250	43.850	42.550	43.100	41.747	18,085,996
2026-03-26	43.200	43.600	42.950	42.950	41.602	10,282,502
2026-03-25	43.400	43.400	42.350	42.900	41.553	9,644,332
2026-03-24	42.750	42.900	41.900	42.250	40.924	9,035,570
2026-03-23	41.800	42.950	41.600	41.950	40.633	11,590,430
2026-03-20	43.450	43.700	42.650	42.800	41.456	15,771,194
2026-03-19	44.350	44.400	43.200	43.450	42.086	12,761,689
2026-03-18	44.650	44.950	44.100	44.350	42.958	18,968,251
2026-03-17	43.550	44.600	43.500	44.000	42.619	22,354,918
2026-03-16	42.500	43.200	42.500	43.100	41.747	9,343,458
2026-03-13	42.350	43.250	42.200	42.650	41.311	11,866,712
2026-03-12	42.500	43.300	42.350	42.950	41.602	13,530,170
2026-03-11	42.450	43.750	42.300	43.000	41.650	26,735,816
2026-03-10	41.400	41.400	40.050	40.900	39.616	12,602,806
2026-03-09	39.400	40.100	38.550	40.050	38.793	18,025,998
2026-03-06	41.400	41.900	41.300	41.800	40.488	8,989,948
2026-03-05	41.600	42.100	41.400	41.900	40.585	13,271,659
2026-03-04	42.050	42.300	40.150	40.250	38.986	31,436,802
2026-03-03	44.400	44.650	42.600	42.850	41.505	30,576,714
2026-03-02	45.450	45.500	44.750	44.750	43.345	17,229,227
2026-02-26	46.400	46.500	45.500	46.250	44.798	19,770,733
2026-02-25	45.300	46.750	45.200	46.400	44.943	30,979,970
2026-02-24	44.750	45.300	44.600	44.950	43.539	12,416,060
2026-02-23	45.750	46.100	44.850	44.850	43.442	23,589,381
2026-02-11	45.300	45.700	44.900	45.350	43.926	17,708,177
2026-02-10	44.850	45.450	44.600	45.050	43.636	13,084,468
2026-02-09	44.750	45.100	44.350	44.800	43.393	15,798,120
2026-02-06	43.800	43.800	42.050	43.800	42.425	32,202,827
2026-02-05	44.500	45.450	44.050	44.050	42.667	14,110,404
2026-02-04	44.000	44.850	43.550	44.800	43.393	11,219,372
2026-02-03	44.650	45.750	43.900	44.050	42.667	23,391,190
2026-02-02	44.750	45.300	43.800	43.850	42.473	20,026,581
2026-01-30	45.050	45.100	43.850	45.000	43.587	19,889,457
2026-01-29	46.600	46.600	44.250	45.050	43.636	31,650,484
2026-01-28	46.200	46.600	45.500	46.100	44.653	26,202,267
2026-01-27	46.800	47.150	45.350	45.500	44.071	38,811,361
2026-01-26	48.250	48.500	46.150	46.550	45.089	57,494,541
2026-01-23	54.500	55.000	47.800	48.000	46.493	186,613,643
2026-01-22	48.650	51.200	48.000	51.200	49.593	140,929,546
2026-01-21	45.100	49.000	44.950	46.550	45.089	100,801,901
2026-01-20	44.850	45.150	44.350	44.800	43.393	17,322,745

← NewerPage 3 of 5 · 243 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.