Inventec Corporation (TPE:2356)
Taiwan
· Delayed Price · Currency is TWD 40.05
-1.75 (-4.19%)
At close: Mar 9, 2026
Inventec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.40 | 40.10 | 38.55 | 40.05 | 40.05 | -4.19% | 18,245,415 |
| Mar 6, 2026 | 41.40 | 41.90 | 41.30 | 41.80 | 41.80 | -0.24% | 9,049,064 |
| Mar 5, 2026 | 41.60 | 42.10 | 41.40 | 41.90 | 41.90 | 4.10% | 13,346,401 |
| Mar 4, 2026 | 42.05 | 42.30 | 40.15 | 40.25 | 40.25 | -6.07% | 31,807,182 |
| Mar 3, 2026 | 44.40 | 44.65 | 42.60 | 42.85 | 42.85 | -4.25% | 30,908,246 |
| Mar 2, 2026 | 45.45 | 45.50 | 44.75 | 44.75 | 44.75 | -3.24% | 17,418,118 |
| Feb 26, 2026 | 46.40 | 46.50 | 45.50 | 46.25 | 46.25 | -0.32% | 19,878,600 |
| Feb 25, 2026 | 45.30 | 46.75 | 45.20 | 46.40 | 46.40 | 3.23% | 31,180,081 |
| Feb 24, 2026 | 44.75 | 45.30 | 44.60 | 44.95 | 44.95 | 0.22% | 12,489,000 |
| Feb 23, 2026 | 45.75 | 46.10 | 44.85 | 44.85 | 44.85 | -1.10% | 23,725,049 |
| Feb 11, 2026 | 45.30 | 45.70 | 44.90 | 45.35 | 45.35 | 0.67% | 17,825,080 |
| Feb 10, 2026 | 44.85 | 45.45 | 44.60 | 45.05 | 45.05 | 0.56% | 13,166,160 |
| Feb 9, 2026 | 44.75 | 45.10 | 44.35 | 44.80 | 44.80 | 2.28% | 15,882,191 |
| Feb 6, 2026 | 43.80 | 43.80 | 42.05 | 43.80 | 43.80 | -0.57% | 32,346,050 |
| Feb 5, 2026 | 44.50 | 45.45 | 44.05 | 44.05 | 44.05 | -1.67% | 14,222,282 |
| Feb 4, 2026 | 44.00 | 44.85 | 43.55 | 44.80 | 44.80 | 1.70% | 11,283,600 |
| Feb 3, 2026 | 44.65 | 45.75 | 43.90 | 44.05 | 44.05 | 0.46% | 23,462,080 |
| Feb 2, 2026 | 44.75 | 45.30 | 43.80 | 43.85 | 43.85 | -2.56% | 20,190,930 |
| Jan 30, 2026 | 45.05 | 45.10 | 43.85 | 45.00 | 45.00 | -0.11% | 20,023,614 |
| Jan 29, 2026 | 46.60 | 46.60 | 44.25 | 45.05 | 45.05 | -2.28% | 31,881,567 |
| Jan 28, 2026 | 46.20 | 46.60 | 45.50 | 46.10 | 46.10 | 1.32% | 26,364,960 |
| Jan 27, 2026 | 46.80 | 47.15 | 45.35 | 45.50 | 45.50 | -2.26% | 39,028,623 |
| Jan 26, 2026 | 48.25 | 48.50 | 46.15 | 46.55 | 46.55 | -3.02% | 57,679,550 |
| Jan 23, 2026 | 54.50 | 55.00 | 47.80 | 48.00 | 48.00 | -6.25% | 187,250,700 |
| Jan 22, 2026 | 48.65 | 51.20 | 48.00 | 51.20 | 51.20 | 9.99% | 141,656,409 |
| Jan 21, 2026 | 45.10 | 49.00 | 44.95 | 46.55 | 46.55 | 3.91% | 101,236,000 |
| Jan 20, 2026 | 44.85 | 45.15 | 44.35 | 44.80 | 44.80 | 0.34% | 17,423,290 |
| Jan 19, 2026 | 44.55 | 46.00 | 44.30 | 44.65 | 44.65 | 0.68% | 28,894,241 |
| Jan 16, 2026 | 44.60 | 44.60 | 44.20 | 44.35 | 44.35 | 0.45% | 12,032,230 |
| Jan 15, 2026 | 44.00 | 44.20 | 43.50 | 44.15 | 44.15 | - | 10,323,159 |
| Jan 14, 2026 | 43.80 | 45.10 | 43.70 | 44.15 | 44.15 | 1.85% | 23,493,057 |
| Jan 13, 2026 | 43.90 | 44.45 | 43.20 | 43.35 | 43.35 | -0.69% | 11,380,740 |
| Jan 12, 2026 | 43.05 | 43.90 | 43.00 | 43.65 | 43.65 | 1.75% | 10,732,077 |
| Jan 9, 2026 | 43.15 | 43.15 | 42.30 | 42.90 | 42.90 | - | 9,118,066 |
| Jan 8, 2026 | 44.00 | 44.00 | 42.85 | 42.90 | 42.90 | -2.17% | 11,840,580 |
| Jan 7, 2026 | 43.30 | 43.95 | 43.20 | 43.85 | 43.85 | 1.50% | 11,949,860 |
| Jan 6, 2026 | 44.30 | 44.30 | 43.00 | 43.20 | 43.20 | -1.48% | 14,943,620 |
| Jan 5, 2026 | 45.05 | 45.05 | 43.75 | 43.85 | 43.85 | -1.57% | 16,496,150 |
| Jan 2, 2026 | 43.50 | 44.75 | 43.35 | 44.55 | 44.55 | 3.85% | 23,298,980 |
| Dec 31, 2025 | 42.60 | 43.40 | 42.55 | 42.90 | 42.90 | 1.42% | 16,774,010 |
| Dec 30, 2025 | 42.50 | 42.50 | 42.05 | 42.30 | 42.30 | -0.47% | 7,904,515 |
| Dec 29, 2025 | 42.60 | 42.90 | 42.30 | 42.50 | 42.50 | - | 5,655,809 |
| Dec 26, 2025 | 43.35 | 43.35 | 42.50 | 42.50 | 42.50 | -1.51% | 10,514,780 |
| Dec 24, 2025 | 43.50 | 43.75 | 42.90 | 43.15 | 43.15 | 0.23% | 17,642,130 |
| Dec 23, 2025 | 43.25 | 43.40 | 42.60 | 43.05 | 43.05 | -0.12% | 10,670,000 |
| Dec 22, 2025 | 43.45 | 43.50 | 43.05 | 43.10 | 43.10 | 0.23% | 6,489,659 |
| Dec 19, 2025 | 42.65 | 43.00 | 42.55 | 43.00 | 43.00 | 1.90% | 7,932,742 |
| Dec 18, 2025 | 42.30 | 42.55 | 42.15 | 42.20 | 42.20 | -0.35% | 7,320,763 |
| Dec 17, 2025 | 42.50 | 43.05 | 42.35 | 42.35 | 42.35 | -0.35% | 9,258,339 |
| Dec 16, 2025 | 42.85 | 43.00 | 42.40 | 42.50 | 42.50 | -1.96% | 10,497,200 |
| Dec 15, 2025 | 43.50 | 43.50 | 42.85 | 43.35 | 43.35 | -0.69% | 7,994,230 |
| Dec 12, 2025 | 44.35 | 44.40 | 43.60 | 43.65 | 43.65 | -0.91% | 7,545,260 |
| Dec 11, 2025 | 44.80 | 44.80 | 43.85 | 44.05 | 44.05 | -1.01% | 9,548,661 |
| Dec 10, 2025 | 45.30 | 45.30 | 44.00 | 44.50 | 44.50 | -1.98% | 18,503,950 |
| Dec 9, 2025 | 46.95 | 46.95 | 45.10 | 45.40 | 45.40 | -4.02% | 27,028,480 |
| Dec 8, 2025 | 47.85 | 47.85 | 46.90 | 47.30 | 47.30 | 0.42% | 20,294,410 |
| Dec 5, 2025 | 46.15 | 48.00 | 45.90 | 47.10 | 47.10 | 2.28% | 49,516,960 |
| Dec 4, 2025 | 45.40 | 46.10 | 45.20 | 46.05 | 46.05 | 2.11% | 22,015,230 |
| Dec 3, 2025 | 44.15 | 45.20 | 44.05 | 45.10 | 45.10 | 2.15% | 20,179,190 |
| Dec 2, 2025 | 44.60 | 44.70 | 43.85 | 44.15 | 44.15 | 0.23% | 15,336,050 |
| Dec 1, 2025 | 43.50 | 45.20 | 43.35 | 44.05 | 44.05 | 1.03% | 24,521,730 |
| Nov 28, 2025 | 44.25 | 44.30 | 43.30 | 43.60 | 43.60 | 0.23% | 23,062,490 |
| Nov 27, 2025 | 43.60 | 44.25 | 43.10 | 43.50 | 43.50 | 0.23% | 26,779,720 |
| Nov 26, 2025 | 41.95 | 44.30 | 41.95 | 43.40 | 43.40 | 5.72% | 41,868,130 |
| Nov 25, 2025 | 41.40 | 41.45 | 41.00 | 41.05 | 41.05 | - | 8,592,752 |
| Nov 24, 2025 | 41.15 | 41.50 | 40.80 | 41.05 | 41.05 | 0.61% | 15,036,050 |
| Nov 21, 2025 | 41.25 | 41.60 | 40.70 | 40.80 | 40.80 | -2.16% | 12,120,880 |
| Nov 20, 2025 | 41.60 | 41.90 | 41.40 | 41.70 | 41.70 | 2.58% | 9,171,137 |
| Nov 19, 2025 | 40.95 | 41.25 | 40.50 | 40.65 | 40.65 | -0.49% | 10,125,950 |
| Nov 18, 2025 | 41.50 | 41.75 | 40.65 | 40.85 | 40.85 | -1.80% | 16,651,780 |
| Nov 17, 2025 | 42.25 | 42.55 | 41.60 | 41.60 | 41.60 | -1.54% | 14,064,750 |
| Nov 14, 2025 | 43.20 | 43.20 | 42.20 | 42.25 | 42.25 | -3.21% | 19,284,980 |
| Nov 13, 2025 | 43.00 | 43.75 | 43.00 | 43.65 | 43.65 | 1.99% | 20,776,940 |
| Nov 12, 2025 | 42.80 | 43.80 | 42.60 | 42.80 | 42.80 | 1.90% | 21,339,940 |
| Nov 11, 2025 | 43.50 | 43.50 | 42.00 | 42.00 | 42.00 | -3.00% | 14,726,380 |
| Nov 10, 2025 | 42.75 | 43.45 | 42.50 | 43.30 | 43.30 | 2.24% | 10,499,220 |
| Nov 7, 2025 | 43.05 | 43.15 | 42.25 | 42.35 | 42.35 | -1.97% | 13,545,660 |
| Nov 6, 2025 | 43.55 | 43.70 | 43.05 | 43.20 | 43.20 | -0.80% | 14,513,540 |
| Nov 5, 2025 | 43.80 | 43.80 | 43.10 | 43.55 | 43.55 | -1.69% | 15,674,320 |
| Nov 4, 2025 | 45.40 | 45.90 | 44.25 | 44.30 | 44.30 | -2.74% | 11,734,000 |
| Nov 3, 2025 | 46.25 | 46.25 | 45.30 | 45.55 | 45.55 | -0.76% | 8,820,441 |
| Oct 31, 2025 | 47.15 | 47.15 | 45.90 | 45.90 | 45.90 | -1.71% | 11,569,580 |
| Oct 30, 2025 | 47.40 | 47.75 | 46.15 | 46.70 | 46.70 | -1.79% | 18,161,310 |
| Oct 29, 2025 | 47.50 | 49.80 | 47.30 | 47.55 | 47.55 | 1.17% | 48,701,170 |
| Oct 28, 2025 | 47.00 | 47.00 | 46.15 | 47.00 | 47.00 | 0.53% | 15,207,230 |
| Oct 27, 2025 | 46.90 | 47.65 | 46.40 | 46.75 | 46.75 | 1.96% | 18,807,680 |
| Oct 23, 2025 | 46.00 | 46.70 | 45.60 | 45.85 | 45.85 | -0.33% | 15,371,970 |
| Oct 22, 2025 | 44.80 | 46.10 | 44.80 | 46.00 | 46.00 | 1.32% | 19,648,860 |
| Oct 21, 2025 | 45.30 | 45.70 | 44.90 | 45.40 | 45.40 | 0.67% | 13,091,300 |
| Oct 20, 2025 | 44.30 | 45.40 | 44.05 | 45.10 | 45.10 | 2.85% | 12,634,990 |
| Oct 17, 2025 | 43.80 | 44.75 | 43.70 | 43.85 | 43.85 | 0.11% | 11,057,840 |
| Oct 16, 2025 | 44.00 | 44.10 | 43.50 | 43.80 | 43.80 | 0.92% | 8,266,434 |
| Oct 15, 2025 | 43.60 | 43.60 | 42.90 | 43.40 | 43.40 | 0.81% | 7,419,268 |
| Oct 14, 2025 | 45.25 | 45.40 | 43.00 | 43.05 | 43.05 | -4.86% | 26,352,970 |
| Oct 13, 2025 | 44.00 | 45.25 | 43.85 | 45.25 | 45.25 | -2.37% | 22,574,340 |
| Oct 9, 2025 | 47.35 | 48.00 | 46.25 | 46.35 | 46.35 | -1.17% | 28,695,600 |
| Oct 8, 2025 | 46.80 | 47.60 | 46.60 | 46.90 | 46.90 | 0.86% | 39,585,620 |
| Oct 7, 2025 | 46.70 | 47.25 | 46.25 | 46.50 | 46.50 | 1.64% | 34,455,250 |
| Oct 3, 2025 | 45.65 | 45.75 | 45.15 | 45.75 | 45.75 | 0.55% | 10,468,890 |
| Oct 2, 2025 | 45.50 | 46.40 | 45.20 | 45.50 | 45.50 | 1.00% | 13,074,440 |