Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	44.550	46.000	44.300	44.650	43.248	28,710,381
2026-01-16	44.600	44.600	44.200	44.350	42.958	11,950,890
2026-01-15	44.000	44.200	43.500	44.150	42.764	10,266,779
2026-01-14	43.800	45.100	43.700	44.150	42.764	23,369,351
2026-01-13	43.900	44.450	43.200	43.350	41.989	11,302,035
2026-01-12	43.050	43.900	43.000	43.650	42.280	10,681,563
2026-01-09	43.150	43.150	42.300	42.900	41.553	9,056,242
2026-01-08	44.000	44.000	42.850	42.900	41.553	11,733,324
2026-01-07	43.300	43.950	43.200	43.850	42.473	11,878,144
2026-01-06	44.300	44.300	43.000	43.200	41.844	14,835,866
2026-01-05	45.050	45.050	43.750	43.850	42.473	16,382,062
2026-01-02	43.500	44.750	43.350	44.550	43.151	23,118,757
2025-12-31	42.600	43.400	42.550	42.900	41.553	16,714,757
2025-12-30	42.500	42.500	42.050	42.300	40.972	7,846,517
2025-12-29	42.600	42.900	42.300	42.500	41.166	5,603,225
2025-12-26	43.350	43.350	42.500	42.500	41.166	10,403,085
2025-12-24	43.500	43.750	42.900	43.150	41.795	17,594,000
2025-12-23	43.250	43.400	42.600	43.050	41.698	10,586,938
2025-12-22	43.450	43.500	43.050	43.100	41.747	6,444,376
2025-12-19	42.650	43.000	42.550	43.000	41.650	7,893,572
2025-12-18	42.300	42.550	42.150	42.200	40.875	7,255,491
2025-12-17	42.500	43.050	42.350	42.350	41.020	9,175,227
2025-12-16	42.850	43.000	42.400	42.500	41.166	10,377,776
2025-12-15	43.500	43.500	42.850	43.350	41.989	7,896,398
2025-12-12	44.350	44.400	43.600	43.650	42.280	7,471,509
2025-12-11	44.800	44.800	43.850	44.050	42.667	9,450,830
2025-12-10	45.300	45.300	44.000	44.500	43.103	18,331,378
2025-12-09	46.950	46.950	45.100	45.400	43.975	26,787,329
2025-12-08	47.850	47.850	46.900	47.300	45.815	20,134,415
2025-12-05	46.150	48.000	45.900	47.100	45.621	49,227,230
2025-12-04	45.400	46.100	45.200	46.050	44.604	21,836,722
2025-12-03	44.150	45.200	44.050	45.100	43.684	20,047,742
2025-12-02	44.600	44.700	43.850	44.150	42.764	15,256,248
2025-12-01	43.500	45.200	43.350	44.050	42.667	24,398,311
2025-11-28	44.250	44.300	43.300	43.600	42.231	22,952,206
2025-11-27	43.600	44.250	43.100	43.500	42.134	26,688,681
2025-11-26	41.950	44.300	41.950	43.400	42.037	41,696,948
2025-11-25	41.400	41.450	41.000	41.050	39.761	8,555,761
2025-11-24	41.150	41.500	40.800	41.050	39.761	15,006,005
2025-11-21	41.250	41.600	40.700	40.800	39.519	12,044,721
2025-11-20	41.600	41.900	41.400	41.700	40.391	9,132,620
2025-11-19	40.950	41.250	40.500	40.650	39.374	10,064,187
2025-11-18	41.500	41.750	40.650	40.850	39.567	16,571,120
2025-11-17	42.250	42.550	41.600	41.600	40.294	13,951,282
2025-11-14	43.200	43.200	42.200	42.250	40.924	19,133,389
2025-11-13	43.000	43.750	43.000	43.650	42.280	20,725,833
2025-11-12	42.800	43.800	42.600	42.800	41.456	21,252,671
2025-11-11	43.500	43.500	42.000	42.000	40.681	14,562,453
2025-11-10	42.750	43.450	42.500	43.300	41.941	10,450,461
2025-11-07	43.050	43.150	42.250	42.350	41.020	13,382,152
2025-11-06	43.550	43.700	43.050	43.200	41.844	14,425,401
2025-11-05	43.800	43.800	43.100	43.550	42.183	15,558,483
2025-11-04	45.400	45.900	44.250	44.300	42.909	11,633,616
2025-11-03	46.250	46.250	45.300	45.550	44.120	8,744,011
2025-10-31	47.150	47.150	45.900	45.900	44.459	11,496,204
2025-10-30	47.400	47.750	46.150	46.700	45.234	18,031,987
2025-10-29	47.500	49.800	47.300	47.550	46.057	48,400,364
2025-10-28	47.000	47.000	46.150	47.000	45.524	15,115,249
2025-10-27	46.900	47.650	46.400	46.750	45.282	18,699,019
2025-10-23	46.000	46.700	45.600	45.850	44.410	15,283,032

← NewerPage 4 of 21 · 1,219 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.