Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	44.800	46.100	44.800	46.000	44.556	19,561,607
2025-10-21	45.300	45.700	44.900	45.400	43.975	13,004,048
2025-10-20	44.300	45.400	44.050	45.100	43.684	12,541,052
2025-10-17	43.800	44.750	43.700	43.850	42.473	10,999,260
2025-10-16	44.000	44.100	43.500	43.800	42.425	8,192,959
2025-10-15	43.600	43.600	42.900	43.400	42.037	7,343,281
2025-10-14	45.250	45.400	43.000	43.050	41.698	26,088,943
2025-10-13	44.000	45.250	43.850	45.250	43.829	22,408,568
2025-10-09	47.350	48.000	46.250	46.350	44.895	28,528,845
2025-10-08	46.800	47.600	46.600	46.900	45.428	39,411,214
2025-10-07	46.700	47.250	46.250	46.500	45.040	34,266,246
2025-10-03	45.650	45.750	45.150	45.750	44.314	10,392,282
2025-10-02	45.500	46.400	45.200	45.500	44.071	12,991,988
2025-10-01	45.650	47.200	44.950	45.050	43.636	27,443,043
2025-09-30	45.650	47.000	45.200	45.750	44.314	24,085,951
2025-09-29	44.900	44.900	44.900	44.900	43.490	0
2025-09-26	47.100	47.150	44.550	44.900	43.490	30,668,648
2025-09-25	45.100	48.500	45.100	47.100	45.621	64,742,738
2025-09-24	45.200	45.200	44.100	44.650	43.248	13,802,845
2025-09-23	44.950	45.300	44.750	45.000	43.587	19,073,916
2025-09-22	45.100	45.350	44.350	44.650	43.248	15,619,454
2025-09-19	43.600	45.450	43.550	44.550	43.151	38,427,204
2025-09-18	42.950	43.300	42.600	43.300	41.941	8,819,721
2025-09-17	43.250	43.500	42.650	42.750	41.408	8,897,890
2025-09-16	43.750	43.750	42.900	43.250	41.892	13,516,514
2025-09-15	43.800	43.900	43.200	43.600	42.231	15,433,976
2025-09-12	42.000	44.000	42.000	43.400	42.037	44,196,080
2025-09-11	42.300	42.400	41.700	41.700	40.391	12,451,999
2025-09-10	42.350	42.400	41.700	42.000	40.681	16,095,603
2025-09-09	42.550	42.600	41.900	42.200	40.875	17,715,558
2025-09-08	41.850	42.200	41.500	41.850	40.536	9,826,932
2025-09-05	41.650	41.700	41.150	41.700	40.391	8,745,830
2025-09-04	40.850	41.450	40.850	41.300	40.003	8,973,428
2025-09-03	40.700	40.850	40.500	40.550	39.277	4,972,700
2025-09-02	41.550	41.550	40.450	40.550	39.277	13,303,813
2025-09-01	41.150	41.150	40.300	40.900	39.616	14,117,481
2025-08-29	41.700	41.950	41.150	41.150	39.858	11,537,102
2025-08-28	41.500	41.600	41.200	41.350	40.052	6,975,650
2025-08-27	41.650	41.800	41.400	41.400	40.100	9,210,757
2025-08-26	41.050	41.400	40.950	41.400	40.100	10,734,432
2025-08-25	41.400	41.600	40.900	41.000	39.713	9,999,853
2025-08-22	41.000	41.700	40.900	40.900	39.616	14,126,545
2025-08-21	41.300	41.350	40.750	40.900	39.616	12,620,279
2025-08-20	40.900	41.300	40.700	41.200	39.906	15,248,385
2025-08-19	41.400	41.400	40.850	40.900	39.616	12,514,904
2025-08-18	41.200	41.700	40.900	41.700	40.391	18,738,810
2025-08-15	42.000	42.000	40.850	41.150	39.858	19,441,867
2025-08-14	42.050	42.150	41.600	41.750	40.439	14,140,733
2025-08-13	42.250	42.450	41.550	41.900	40.585	20,963,082
2025-08-12	42.850	42.850	42.050	42.100	40.778	17,721,126
2025-08-11	42.750	43.100	42.400	42.850	41.505	7,879,545
2025-08-08	43.900	43.950	42.700	42.800	41.456	23,540,658
2025-08-07	44.400	44.550	43.650	44.200	42.812	17,594,798
2025-08-06	44.600	44.600	43.900	43.950	42.570	9,355,138
2025-08-05	44.100	44.500	43.950	44.500	43.103	13,180,877
2025-08-04	43.800	43.800	43.200	43.650	42.280	10,329,842
2025-08-01	44.500	44.500	44.500	44.500	43.103	0
2025-07-31	44.350	44.500	43.900	44.500	43.103	22,250,826
2025-07-30	43.900	44.350	43.550	44.150	42.764	14,282,575
2025-07-29	44.100	44.100	43.050	43.650	42.280	10,305,265

← NewerPage 5 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.