Inventec Corporation (TPE:2356)
Taiwan · Delayed Price · Currency is TWD 61.70
-0.30 (-0.48%)
Sep 14, 2026, 1:30 PM CST
Inventec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 61.00 | 62.30 | 61.00 | 61.70 | 61.70 | -0.48% | 8,198,139 |
| Sep 11, 2026 | 61.50 | 62.20 | 60.80 | 62.00 | 62.00 | -0.96% | 9,980,073 |
| Sep 10, 2026 | 63.80 | 63.90 | 62.50 | 62.60 | 62.60 | -2.64% | 15,958,979 |
| Sep 9, 2026 | 63.10 | 65.10 | 63.00 | 64.30 | 64.30 | 0.47% | 15,028,143 |
| Sep 8, 2026 | 65.50 | 65.50 | 62.60 | 64.00 | 64.00 | -3.18% | 36,613,724 |
| Sep 7, 2026 | 68.20 | 68.20 | 65.20 | 66.10 | 66.10 | -2.07% | 24,931,770 |
| Sep 4, 2026 | 66.30 | 67.90 | 66.20 | 67.50 | 67.50 | 3.85% | 27,074,525 |
| Sep 3, 2026 | 67.50 | 68.10 | 64.80 | 65.00 | 65.00 | -2.40% | 16,089,639 |
| Sep 2, 2026 | 67.10 | 68.40 | 66.40 | 66.60 | 66.60 | - | 22,335,535 |
| Sep 1, 2026 | 66.70 | 68.40 | 66.20 | 66.60 | 66.60 | -0.15% | 13,332,052 |
| Aug 31, 2026 | 64.70 | 67.50 | 63.80 | 66.70 | 66.70 | 2.77% | 21,537,788 |
| Aug 28, 2026 | 65.60 | 66.30 | 64.80 | 64.90 | 64.90 | -1.07% | 12,171,652 |
| Aug 27, 2026 | 67.70 | 67.70 | 65.50 | 65.60 | 65.60 | -1.80% | 13,825,809 |
| Aug 26, 2026 | 65.60 | 67.00 | 65.50 | 66.80 | 66.80 | 2.14% | 12,955,703 |
| Aug 25, 2026 | 65.70 | 65.90 | 64.00 | 65.40 | 65.40 | -1.06% | 11,634,920 |
| Aug 24, 2026 | 65.90 | 67.30 | 65.50 | 66.10 | 66.10 | 0.61% | 12,846,904 |
| Aug 21, 2026 | 64.50 | 65.90 | 64.00 | 65.70 | 65.70 | 1.86% | 12,557,150 |
| Aug 20, 2026 | 65.50 | 66.00 | 63.90 | 64.50 | 64.50 | -1.07% | 12,747,983 |
| Aug 19, 2026 | 63.60 | 65.30 | 63.30 | 65.20 | 65.20 | 0.46% | 15,165,045 |
| Aug 18, 2026 | 66.50 | 66.80 | 64.30 | 64.90 | 64.90 | -2.70% | 19,434,188 |
| Aug 17, 2026 | 68.90 | 69.00 | 66.00 | 66.70 | 66.70 | -4.58% | 36,590,747 |
| Aug 14, 2026 | 71.00 | 73.50 | 69.40 | 69.90 | 69.90 | 1.60% | 59,102,110 |
| Aug 13, 2026 | 69.50 | 72.60 | 68.20 | 68.80 | 68.80 | -0.29% | 71,471,717 |
| Aug 12, 2026 | 66.00 | 71.10 | 65.90 | 69.00 | 69.00 | 5.99% | 79,797,257 |
| Aug 11, 2026 | 65.90 | 66.00 | 64.20 | 65.10 | 65.10 | -1.36% | 14,648,753 |
| Aug 10, 2026 | 64.50 | 66.00 | 64.40 | 66.00 | 66.00 | 3.13% | 18,619,643 |
| Aug 7, 2026 | 65.50 | 65.60 | 63.60 | 64.00 | 64.00 | -2.29% | 13,925,400 |
| Aug 6, 2026 | 65.20 | 66.20 | 64.40 | 65.50 | 65.50 | -0.30% | 17,959,210 |
| Aug 5, 2026 | 67.00 | 67.50 | 65.20 | 65.70 | 65.70 | -0.45% | 45,447,893 |
| Aug 4, 2026 | 63.50 | 66.80 | 62.90 | 66.00 | 66.00 | 3.29% | 34,604,438 |
| Aug 3, 2026 | 60.70 | 64.60 | 59.60 | 63.90 | 63.90 | 3.40% | 33,847,058 |
| Jul 31, 2026 | 63.20 | 63.20 | 60.40 | 61.80 | 61.80 | 7.48% | 29,585,830 |
| Jul 30, 2026 | 59.30 | 59.60 | 56.80 | 57.50 | 57.50 | -4.64% | 37,894,560 |
| Jul 29, 2026 | 60.00 | 61.60 | 58.00 | 60.30 | 60.30 | 2.55% | 52,647,620 |
| Jul 28, 2026 | 61.30 | 61.90 | 58.80 | 58.80 | 58.80 | -7.84% | 22,470,380 |
| Jul 27, 2026 | 64.20 | 64.60 | 61.40 | 63.80 | 63.80 | -1.09% | 24,153,189 |
| Jul 24, 2026 | 62.10 | 65.00 | 62.00 | 64.50 | 64.50 | 2.38% | 43,641,320 |
| Jul 23, 2026 | 63.10 | 64.90 | 62.30 | 63.00 | 63.00 | 2.11% | 40,852,330 |
| Jul 22, 2026 | 60.50 | 63.20 | 60.40 | 61.70 | 61.70 | 2.66% | 36,029,530 |
| Jul 21, 2026 | 59.60 | 60.80 | 59.10 | 60.10 | 60.10 | 5.07% | 27,293,092 |
| Jul 20, 2026 | 59.10 | 61.10 | 56.90 | 57.20 | 57.20 | -2.22% | 33,764,507 |
| Jul 17, 2026 | 59.60 | 61.20 | 58.40 | 58.50 | 58.50 | -3.62% | 43,532,534 |
| Jul 16, 2026 | 61.00 | 61.70 | 59.30 | 60.70 | 60.70 | -0.65% | 31,364,816 |
| Jul 15, 2026 | 61.50 | 62.10 | 60.40 | 61.10 | 61.10 | -1.00% | 44,597,756 |
| Jul 14, 2026 | 65.00 | 65.30 | 60.90 | 63.70 | 61.72 | -1.55% | 38,127,603 |
| Jul 13, 2026 | 70.00 | 71.30 | 64.50 | 64.70 | 62.69 | -7.31% | 64,016,763 |
| Jul 9, 2026 | 69.00 | 72.80 | 67.90 | 69.80 | 67.63 | 5.44% | 143,660,934 |
| Jul 8, 2026 | 66.00 | 67.40 | 63.60 | 66.20 | 64.14 | 1.22% | 22,956,127 |
| Jul 7, 2026 | 67.50 | 68.20 | 65.40 | 65.40 | 63.37 | -2.68% | 25,572,333 |
| Jul 6, 2026 | 67.90 | 69.20 | 67.20 | 67.20 | 65.11 | -0.59% | 26,058,759 |