Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	44.100	44.100	43.050	43.650	42.280	10,305,265
2025-07-28	43.650	43.850	43.050	43.750	42.376	11,916,662
2025-07-25	42.850	43.500	42.850	43.300	41.941	17,470,245
2025-07-24	43.050	43.550	42.450	42.700	41.359	18,442,150
2025-07-23	42.850	42.900	42.500	42.750	41.408	12,633,961
2025-07-22	43.450	43.900	42.250	42.350	41.020	18,158,710
2025-07-21	43.000	43.600	42.950	43.400	42.037	13,513,997
2025-07-18	43.150	43.800	43.050	43.200	41.844	15,384,318
2025-07-17	42.550	43.050	42.400	42.450	41.117	10,487,190
2025-07-16	43.800	43.800	42.500	42.500	41.166	22,699,834
2025-07-15	41.500	44.800	41.200	43.800	42.425	39,366,331
2025-07-14	41.800	42.000	41.500	41.650	40.342	8,667,684
2025-07-11	41.750	42.000	41.400	42.000	40.681	9,348,342
2025-07-10	42.500	42.550	41.250	41.700	40.391	22,659,520
2025-07-09	42.850	44.200	42.700	44.000	40.972	21,529,918
2025-07-08	43.500	43.550	42.600	42.600	39.668	11,713,203
2025-07-07	44.250	44.400	43.600	43.650	40.646	11,696,356
2025-07-04	44.300	44.450	43.750	44.000	40.972	14,062,161
2025-07-03	45.150	45.200	43.800	44.350	41.298	19,062,256
2025-07-02	42.800	44.000	42.750	44.000	40.972	19,006,039
2025-07-01	42.600	43.300	42.500	42.800	39.855	8,743,071
2025-06-30	42.600	43.000	42.250	42.300	39.389	11,740,881
2025-06-27	42.250	42.500	42.000	42.500	39.575	9,341,328
2025-06-26	41.600	42.200	41.500	42.100	39.203	17,006,178
2025-06-25	41.250	41.550	41.150	41.300	38.458	14,800,268
2025-06-24	41.000	41.400	40.800	41.050	38.225	10,586,270
2025-06-23	40.000	40.350	39.600	40.200	37.433	13,065,056
2025-06-20	41.450	41.500	40.300	40.350	37.573	16,631,706
2025-06-19	42.100	42.150	41.200	41.200	38.365	10,904,839
2025-06-18	42.650	43.000	42.050	42.250	39.342	9,969,159
2025-06-17	44.100	44.400	42.750	42.800	39.855	13,339,118
2025-06-16	43.300	43.900	43.050	43.900	40.879	10,913,263
2025-06-13	42.900	44.100	42.550	43.800	40.786	22,048,174
2025-06-12	42.100	43.250	41.950	43.050	40.087	18,379,180
2025-06-11	42.150	42.150	41.750	42.100	39.203	6,431,350
2025-06-10	41.500	42.000	41.400	41.850	38.970	8,547,855
2025-06-09	41.600	41.600	41.100	41.400	38.551	6,341,330
2025-06-06	41.550	41.600	41.000	41.100	38.272	8,751,015
2025-06-05	41.650	41.800	41.450	41.600	38.737	9,294,042
2025-06-04	40.650	41.600	40.650	41.600	38.737	16,919,635
2025-06-03	40.850	40.850	40.100	40.550	37.759	26,652,719
2025-06-02	41.950	41.950	40.150	40.400	37.620	29,182,983
2025-05-29	42.350	42.500	41.550	42.150	39.249	37,861,090
2025-05-28	42.100	42.200	41.500	41.850	38.970	23,939,229
2025-05-27	42.400	42.450	41.600	41.600	38.737	23,640,378
2025-05-26	41.600	42.600	41.600	42.600	39.668	23,688,774
2025-05-23	41.850	41.900	41.300	41.500	38.644	15,690,982
2025-05-22	42.000	42.100	41.550	42.100	39.203	12,952,421
2025-05-21	41.550	42.450	41.550	42.450	39.529	13,145,294
2025-05-20	41.950	42.300	41.300	41.300	38.458	10,345,930
2025-05-19	41.300	42.000	41.150	41.450	38.597	10,600,319
2025-05-16	41.700	42.100	41.150	41.300	38.458	21,081,045
2025-05-15	42.350	42.700	41.750	41.750	38.877	15,282,272
2025-05-14	42.850	42.850	42.100	42.200	39.296	22,795,689
2025-05-13	43.800	43.800	42.700	42.900	39.948	14,015,862
2025-05-12	42.000	42.600	41.950	42.600	39.668	12,275,219
2025-05-09	41.550	41.700	41.150	41.400	38.551	9,937,366
2025-05-08	41.200	41.650	40.850	41.250	38.411	14,059,072
2025-05-07	41.100	41.300	40.250	40.300	37.527	13,335,029
2025-05-06	41.000	41.700	40.750	41.300	38.458	10,306,443

← NewerPage 6 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.