Inventec Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	45.950	46.200	45.300	45.400	42.276	13,352,951
2024-10-29	45.100	45.700	44.750	45.650	42.508	13,729,597
2024-10-28	46.500	46.600	45.100	45.400	42.276	18,847,233
2024-10-25	45.600	46.350	45.300	46.300	43.114	18,366,618
2024-10-24	45.550	45.950	45.200	45.200	42.089	13,705,917
2024-10-23	46.050	46.100	45.400	45.850	42.695	12,434,612
2024-10-22	45.700	46.350	45.550	46.000	42.834	18,328,210
2024-10-21	46.000	46.000	45.300	45.600	42.462	13,848,650
2024-10-18	46.200	46.600	45.150	45.500	42.369	30,241,873
2024-10-17	45.000	45.500	44.850	45.500	42.369	15,776,552
2024-10-16	44.250	45.050	43.900	44.800	41.717	15,793,012
2024-10-15	44.550	45.600	44.400	44.900	41.810	24,114,665
2024-10-14	44.500	44.750	44.050	44.200	41.158	12,269,189
2024-10-11	44.500	45.100	44.300	44.400	41.344	27,620,699
2024-10-09	43.000	45.400	42.950	44.200	41.158	61,208,920
2024-10-08	42.750	42.850	42.200	42.200	39.296	22,464,380
2024-10-07	43.750	43.750	42.700	43.200	40.227	25,358,288
2024-10-04	44.350	44.700	43.600	43.800	40.786	17,942,448
2024-10-01	43.500	44.800	43.500	44.400	41.344	15,368,930
2024-09-30	44.000	44.650	43.100	43.100	40.134	20,860,035
2024-09-27	44.100	44.800	44.050	44.350	41.298	16,306,423
2024-09-26	44.300	44.500	43.400	43.650	40.646	17,692,197
2024-09-25	43.950	44.350	43.800	43.850	40.832	20,170,732
2024-09-24	43.650	43.650	42.800	43.300	40.320	15,559,466
2024-09-23	43.700	43.850	43.400	43.700	40.693	9,283,274
2024-09-20	44.100	44.250	43.200	43.200	40.227	19,241,313
2024-09-19	42.800	43.850	42.500	43.850	40.832	12,948,784
2024-09-18	43.600	43.700	42.500	42.500	39.575	12,831,847
2024-09-16	43.350	43.600	43.100	43.550	40.553	7,301,872
2024-09-13	42.850	43.150	42.600	43.050	40.087	8,317,360
2024-09-12	42.800	43.250	42.550	42.850	39.901	16,819,195
2024-09-11	41.650	41.900	41.350	41.350	38.504	9,173,868
2024-09-10	42.800	42.800	41.250	41.450	38.597	18,314,707
2024-09-09	41.650	42.600	41.650	42.250	39.342	21,500,379
2024-09-06	42.350	43.350	41.800	43.300	40.320	17,721,744
2024-09-05	42.750	43.200	41.800	41.800	38.923	15,276,131
2024-09-04	42.600	42.900	41.250	42.250	39.342	28,205,409
2024-09-03	45.350	45.400	44.600	44.600	41.531	15,993,411
2024-09-02	45.900	45.950	45.450	45.450	42.322	9,511,026
2024-08-30	45.900	46.100	45.550	45.600	42.462	14,426,036
2024-08-29	45.800	46.100	45.250	45.800	42.648	19,696,355
2024-08-28	46.200	46.600	45.650	46.600	43.393	13,790,668
2024-08-27	46.000	46.250	45.500	46.000	42.834	15,302,816
2024-08-26	45.900	46.750	45.800	46.000	42.834	20,009,412
2024-08-23	45.000	45.600	44.650	45.500	42.369	15,061,881
2024-08-22	45.550	45.700	45.150	45.400	42.276	16,238,627
2024-08-21	45.650	46.700	45.350	45.350	42.229	32,056,236
2024-08-20	44.800	46.500	44.800	45.900	42.741	53,437,426
2024-08-19	47.650	47.800	47.100	47.100	43.859	12,514,331
2024-08-16	48.000	48.150	47.550	47.550	44.278	15,203,823
2024-08-15	47.800	48.050	47.350	47.350	44.091	16,460,520
2024-08-14	49.100	49.100	47.000	47.700	44.417	47,046,794
2024-08-13	48.900	48.950	47.550	47.800	44.510	24,346,550
2024-08-12	46.950	48.350	46.800	48.300	44.976	26,175,405
2024-08-09	45.550	47.150	45.450	46.150	42.974	36,097,499
2024-08-08	44.600	45.200	43.900	44.200	41.158	35,990,949
2024-08-07	43.050	45.200	42.850	44.700	41.624	40,513,893
2024-08-06	45.100	45.400	41.200	42.950	39.994	40,303,243
2024-08-05	45.500	45.500	43.050	43.350	40.367	44,905,773
2024-08-02	48.050	48.850	47.500	47.800	44.510	30,943,182

← NewerPage 9 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.