Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	46.750	46.750	44.500	44.500	41.438	24,784,868
2025-02-03	46.300	46.400	45.100	46.000	42.834	27,402,436
2025-01-22	50.100	50.300	48.850	49.300	45.907	18,824,922
2025-01-21	50.300	50.700	49.900	49.900	46.466	14,783,355
2025-01-20	49.700	50.200	49.400	49.950	46.512	9,427,604
2025-01-17	49.450	49.450	48.950	49.400	46.000	9,025,954
2025-01-16	49.550	49.900	49.100	49.200	45.814	9,817,948
2025-01-15	50.200	50.400	48.600	48.600	45.255	16,201,660
2025-01-14	50.700	50.700	48.850	49.900	46.466	28,996,389
2025-01-13	50.300	51.000	49.900	50.000	46.559	25,213,616
2025-01-10	51.500	51.700	50.100	50.300	46.838	19,769,408
2025-01-09	52.100	52.400	50.800	50.800	47.304	19,501,430
2025-01-08	51.600	52.700	51.600	52.600	48.980	17,739,521
2025-01-07	53.100	53.300	51.700	51.700	48.142	25,637,249
2025-01-06	52.900	53.700	52.200	52.500	48.887	41,957,448
2025-01-03	51.300	52.500	50.600	52.000	48.421	38,004,823
2025-01-02	50.300	51.600	50.100	50.700	47.211	20,695,310
2024-12-31	50.100	50.400	49.850	50.100	46.652	6,779,638
2024-12-30	51.000	51.000	50.300	50.400	46.931	6,666,251
2024-12-27	50.900	51.200	50.200	50.800	47.304	11,014,487
2024-12-26	50.500	51.300	50.200	50.500	47.025	14,308,953
2024-12-25	50.800	50.800	50.100	50.500	47.025	10,674,765
2024-12-24	50.700	50.800	50.100	50.400	46.931	12,261,748
2024-12-23	50.000	50.900	50.000	50.200	46.745	18,969,592
2024-12-20	49.750	50.500	49.450	49.450	46.047	27,836,132
2024-12-19	48.000	50.200	47.900	50.200	46.745	15,099,206
2024-12-18	49.400	49.600	48.650	49.150	45.768	10,847,218
2024-12-17	48.600	49.650	48.600	49.650	46.233	12,234,166
2024-12-16	50.000	50.000	48.500	48.500	45.162	13,520,137
2024-12-13	50.600	50.700	49.550	49.600	46.187	17,455,285
2024-12-12	50.000	51.400	49.550	51.000	47.490	29,940,008
2024-12-11	48.900	50.300	48.900	49.600	46.187	12,488,097
2024-12-10	50.800	51.000	49.300	49.400	46.000	16,001,780
2024-12-09	50.500	51.200	50.300	50.300	46.838	12,901,613
2024-12-06	50.400	50.900	50.200	50.500	47.025	9,150,394
2024-12-05	50.900	51.100	50.200	50.200	46.745	14,491,235
2024-12-04	50.100	50.700	49.800	50.600	47.118	13,275,789
2024-12-03	49.400	50.200	49.400	50.000	46.559	15,252,772
2024-12-02	49.500	49.700	48.750	48.950	45.581	15,608,199
2024-11-29	47.850	49.400	47.800	49.000	45.628	17,045,121
2024-11-28	49.000	49.300	48.000	48.200	44.883	24,411,966
2024-11-27	50.700	51.200	48.850	48.850	45.488	31,809,113
2024-11-26	49.850	51.400	49.600	50.800	47.304	29,076,622
2024-11-25	50.900	51.300	50.200	50.200	46.745	31,243,751
2024-11-22	51.900	52.200	50.700	50.700	47.211	46,983,378
2024-11-21	49.000	52.000	48.700	51.000	47.490	62,789,648
2024-11-20	49.000	49.000	49.000	49.000	45.628	48,477,593
2024-11-19	49.000	50.200	49.000	49.200	45.814	25,227,442
2024-11-18	49.300	51.100	48.900	48.900	45.535	44,520,722
2024-11-15	50.600	50.600	49.250	49.250	45.861	23,937,868
2024-11-14	50.800	51.100	49.500	50.000	46.559	32,203,986
2024-11-13	50.300	51.500	50.200	51.000	47.490	37,351,536
2024-11-12	51.600	52.300	50.500	50.600	47.118	106,929,129
2024-11-11	53.200	54.800	52.700	54.100	50.377	109,603,901
2024-11-08	53.300	54.100	51.800	52.400	48.794	76,157,025
2024-11-07	52.000	53.400	51.600	52.500	48.887	78,542,483
2024-11-06	52.000	53.800	51.400	52.100	48.515	164,756,592
2024-11-05	45.600	50.300	45.600	50.200	46.745	111,582,774
2024-11-04	45.700	46.050	45.250	45.950	42.788	15,195,510
2024-11-01	44.500	45.800	44.200	45.700	42.555	16,140,588

← NewerPage 8 of 21 · 1,220 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.