Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	42.300	42.300	40.600	40.800	37.992	10,440,859
2025-05-02	40.900	41.700	40.750	41.700	38.830	12,309,103
2025-04-30	41.650	41.650	40.650	40.650	37.852	8,269,075
2025-04-29	40.900	42.100	40.900	41.500	38.644	14,546,512
2025-04-28	40.100	40.800	40.100	40.700	37.899	8,591,823
2025-04-25	40.450	41.000	40.200	40.200	37.433	7,979,896
2025-04-24	40.200	40.400	39.750	39.900	37.154	7,744,359
2025-04-23	40.100	40.500	40.050	40.300	37.527	7,396,562
2025-04-22	39.500	40.000	39.200	39.350	36.642	10,018,860
2025-04-21	39.900	40.150	39.650	39.850	37.108	9,450,546
2025-04-18	40.050	40.500	39.800	39.800	37.061	12,545,297
2025-04-17	40.050	40.950	39.850	40.400	37.620	10,559,336
2025-04-16	40.800	40.900	40.300	40.400	37.620	13,202,998
2025-04-15	41.950	41.950	40.900	41.350	38.504	17,876,593
2025-04-14	41.150	43.500	41.150	41.650	38.784	29,940,890
2025-04-11	37.100	40.000	35.800	40.000	37.247	31,333,410
2025-04-10	37.250	37.250	37.250	37.250	34.686	4,692,865
2025-04-09	36.450	37.700	33.300	33.900	31.567	47,313,762
2025-04-08	34.750	36.750	34.750	36.700	34.174	48,362,199
2025-04-07	38.600	38.600	38.600	38.600	35.944	4,420,903
2025-04-02	42.850	43.400	42.600	42.850	39.901	11,790,981
2025-04-01	42.450	43.350	41.800	43.300	40.320	15,449,611
2025-03-31	41.800	42.600	41.350	42.200	39.296	26,603,256
2025-03-28	44.150	44.200	43.350	44.050	41.019	18,756,053
2025-03-27	45.100	45.500	44.200	44.700	41.624	19,107,683
2025-03-26	45.600	46.100	45.550	45.850	42.695	8,710,067
2025-03-25	46.400	46.550	45.550	45.550	42.415	11,668,222
2025-03-24	47.350	47.500	46.000	46.000	42.834	16,561,225
2025-03-21	47.300	47.500	46.900	47.500	44.231	9,100,404
2025-03-20	47.750	47.800	47.050	47.250	43.998	5,648,353
2025-03-19	47.800	47.800	47.100	47.100	43.859	10,100,313
2025-03-18	47.100	47.700	47.100	47.600	44.324	11,749,074
2025-03-17	46.850	47.150	46.550	46.650	43.440	6,711,378
2025-03-14	46.450	46.750	45.800	46.500	43.300	11,173,597
2025-03-13	47.200	47.450	46.000	46.000	42.834	12,822,221
2025-03-12	47.650	47.650	46.650	46.650	43.440	31,577,936
2025-03-11	47.300	48.300	47.050	47.800	44.510	20,978,158
2025-03-10	49.000	49.200	48.000	48.100	44.790	22,320,254
2025-03-07	47.250	49.350	47.200	48.950	45.581	59,689,268
2025-03-06	47.900	47.900	46.950	46.950	43.719	11,364,039
2025-03-05	47.550	47.800	47.250	47.650	44.371	7,098,739
2025-03-04	45.950	47.650	45.600	47.500	44.231	13,974,941
2025-03-03	45.950	46.750	45.850	46.350	43.160	12,118,945
2025-02-27	48.000	48.000	46.500	46.500	43.300	22,390,837
2025-02-26	47.350	47.950	47.050	47.950	44.650	10,773,628
2025-02-25	48.500	48.500	47.500	47.700	44.417	13,312,526
2025-02-24	47.850	48.650	47.650	48.500	45.162	17,741,931
2025-02-21	46.650	48.500	46.650	48.500	45.162	28,985,849
2025-02-20	47.050	47.350	46.600	46.600	43.393	17,280,532
2025-02-19	48.400	48.550	46.950	46.950	43.719	35,095,115
2025-02-18	49.900	49.900	48.100	48.500	45.162	26,899,508
2025-02-17	47.900	48.050	47.400	47.950	44.650	13,023,597
2025-02-14	47.600	47.750	47.000	47.450	44.185	16,646,863
2025-02-13	47.050	49.750	47.050	48.000	44.697	42,049,804
2025-02-12	45.800	46.450	45.600	46.450	43.253	17,563,138
2025-02-11	45.100	45.750	45.050	45.500	42.369	9,229,367
2025-02-10	45.600	45.650	44.800	44.900	41.810	14,110,240
2025-02-07	45.800	46.150	45.500	45.800	42.648	12,706,397
2025-02-06	46.000	46.000	45.400	45.700	42.555	8,626,092
2025-02-05	45.000	45.650	45.000	45.450	42.322	9,223,669

← NewerPage 7 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.