Inventec Corporation (TPE:2356)
Taiwan
· Delayed Price · Currency is TWD 47.10
+1.05 (2.28%)
At close: Dec 5, 2025
Inventec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.15 | 48.00 | 45.90 | 47.05 | 47.05 | 2.17% | 47,415,486 |
| Dec 4, 2025 | 45.40 | 46.10 | 45.20 | 46.05 | 46.05 | 2.11% | 21,964,510 |
| Dec 3, 2025 | 44.15 | 45.20 | 44.05 | 45.10 | 45.10 | 2.15% | 20,179,195 |
| 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% | 26,779,728 |
| 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% | 12,120,881 |
| 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 |
| Oct 1, 2025 | 45.65 | 47.20 | 44.95 | 45.05 | 45.05 | -1.53% | 27,628,040 |
| Sep 30, 2025 | 45.65 | 47.00 | 45.20 | 45.75 | 45.75 | 1.89% | 24,190,880 |
| Sep 26, 2025 | 47.10 | 47.15 | 44.55 | 44.90 | 44.90 | -4.67% | 30,918,780 |
| Sep 25, 2025 | 45.10 | 48.50 | 45.10 | 47.10 | 47.10 | 5.49% | 65,101,560 |
| Sep 24, 2025 | 45.20 | 45.20 | 44.10 | 44.65 | 44.65 | -0.78% | 13,887,180 |
| Sep 23, 2025 | 44.95 | 45.30 | 44.75 | 45.00 | 45.00 | 0.78% | 19,185,870 |
| Sep 22, 2025 | 45.10 | 45.35 | 44.35 | 44.65 | 44.65 | 0.22% | 15,723,320 |
| Sep 19, 2025 | 43.60 | 45.45 | 43.55 | 44.55 | 44.55 | 2.89% | 38,624,680 |
| Sep 18, 2025 | 42.95 | 43.30 | 42.60 | 43.30 | 43.30 | 1.29% | 8,877,962 |
| Sep 17, 2025 | 43.25 | 43.50 | 42.65 | 42.75 | 42.75 | -1.16% | 8,961,921 |
| Sep 16, 2025 | 43.75 | 43.75 | 42.90 | 43.25 | 43.25 | -0.80% | 13,597,560 |
| Sep 15, 2025 | 43.80 | 43.90 | 43.20 | 43.60 | 43.60 | 0.46% | 15,515,630 |
| Sep 12, 2025 | 42.00 | 44.00 | 42.00 | 43.40 | 43.40 | 4.08% | 44,414,660 |
| Sep 11, 2025 | 42.30 | 42.40 | 41.70 | 41.70 | 41.70 | -0.71% | 12,509,550 |
| Sep 10, 2025 | 42.35 | 42.40 | 41.70 | 42.00 | 42.00 | -0.47% | 16,166,900 |
| Sep 9, 2025 | 42.55 | 42.60 | 41.90 | 42.20 | 42.20 | 0.84% | 17,784,260 |
| Sep 8, 2025 | 41.85 | 42.20 | 41.50 | 41.85 | 41.85 | 0.36% | 9,882,141 |
| Sep 5, 2025 | 41.65 | 41.70 | 41.15 | 41.70 | 41.70 | 0.97% | 8,793,422 |
| Sep 4, 2025 | 40.85 | 41.45 | 40.85 | 41.30 | 41.30 | 1.85% | 9,015,449 |
| Sep 3, 2025 | 40.70 | 40.85 | 40.50 | 40.55 | 40.55 | - | 5,012,348 |
| Sep 2, 2025 | 41.55 | 41.55 | 40.45 | 40.55 | 40.55 | -0.86% | 13,357,010 |
| Sep 1, 2025 | 41.15 | 41.15 | 40.30 | 40.90 | 40.90 | -0.61% | 14,205,890 |
| Aug 29, 2025 | 41.70 | 41.95 | 41.15 | 41.15 | 41.15 | -0.48% | 11,577,120 |
| Aug 28, 2025 | 41.50 | 41.60 | 41.20 | 41.35 | 41.35 | -0.12% | 7,025,717 |
| Aug 27, 2025 | 41.65 | 41.80 | 41.40 | 41.40 | 41.40 | - | 9,262,252 |
| Aug 26, 2025 | 41.05 | 41.40 | 40.95 | 41.40 | 41.40 | 0.98% | 10,778,220 |
| Aug 25, 2025 | 41.40 | 41.60 | 40.90 | 41.00 | 41.00 | 0.24% | 10,066,040 |
| Aug 22, 2025 | 41.00 | 41.70 | 40.90 | 40.90 | 40.90 | - | 14,196,140 |
| Aug 21, 2025 | 41.30 | 41.35 | 40.75 | 40.90 | 40.90 | -0.73% | 12,700,080 |
| Aug 20, 2025 | 40.90 | 41.30 | 40.70 | 41.20 | 41.20 | 0.73% | 15,336,820 |
| Aug 19, 2025 | 41.40 | 41.40 | 40.85 | 40.90 | 40.90 | -1.92% | 12,602,330 |
| Aug 18, 2025 | 41.20 | 41.70 | 40.90 | 41.70 | 41.70 | 1.34% | 18,865,570 |
| Aug 15, 2025 | 42.00 | 42.00 | 40.85 | 41.15 | 41.15 | -1.44% | 19,571,770 |
| Aug 14, 2025 | 42.05 | 42.15 | 41.60 | 41.75 | 41.75 | -0.36% | 14,231,050 |
| Aug 13, 2025 | 42.25 | 42.45 | 41.55 | 41.90 | 41.90 | -0.48% | 21,083,740 |
| Aug 12, 2025 | 42.85 | 42.85 | 42.05 | 42.10 | 42.10 | -1.75% | 17,819,840 |
| Aug 11, 2025 | 42.75 | 43.10 | 42.40 | 42.85 | 42.85 | 0.12% | 7,929,091 |
| Aug 8, 2025 | 43.90 | 43.95 | 42.70 | 42.80 | 42.80 | -3.17% | 23,699,350 |
| Aug 7, 2025 | 44.40 | 44.55 | 43.65 | 44.20 | 44.20 | 0.57% | 17,668,130 |
| Aug 6, 2025 | 44.60 | 44.60 | 43.90 | 43.95 | 43.95 | -1.24% | 9,408,288 |
| Aug 5, 2025 | 44.10 | 44.50 | 43.95 | 44.50 | 44.50 | 1.95% | 13,238,710 |
| Aug 4, 2025 | 43.80 | 43.80 | 43.20 | 43.65 | 43.65 | -1.36% | 10,372,270 |
| Aug 1, 2025 | 43.75 | 44.40 | 43.10 | 44.25 | 44.25 | -0.56% | 11,929,270 |
| Jul 31, 2025 | 44.35 | 44.50 | 43.90 | 44.50 | 44.50 | 0.79% | 22,324,020 |
| Jul 30, 2025 | 43.90 | 44.35 | 43.55 | 44.15 | 44.15 | 1.15% | 14,340,260 |
| Jul 29, 2025 | 44.10 | 44.10 | 43.05 | 43.65 | 43.65 | -0.23% | 10,346,350 |
| Jul 28, 2025 | 43.65 | 43.85 | 43.05 | 43.75 | 43.75 | 1.04% | 11,975,070 |
| Jul 25, 2025 | 42.85 | 43.50 | 42.85 | 43.30 | 43.30 | 1.41% | 17,508,000 |
| Jul 24, 2025 | 43.05 | 43.55 | 42.45 | 42.70 | 42.70 | -0.12% | 18,483,700 |
| Jul 23, 2025 | 42.85 | 42.90 | 42.50 | 42.75 | 42.75 | 0.94% | 12,657,890 |
| Jul 22, 2025 | 43.45 | 43.90 | 42.25 | 42.35 | 42.35 | -2.42% | 18,202,160 |
| Jul 21, 2025 | 43.00 | 43.60 | 42.95 | 43.40 | 43.40 | 0.46% | 13,558,320 |
| Jul 18, 2025 | 43.15 | 43.80 | 43.05 | 43.20 | 43.20 | 1.77% | 15,435,860 |
| Jul 17, 2025 | 42.55 | 43.05 | 42.40 | 42.45 | 42.45 | -0.12% | 10,525,260 |
| Jul 16, 2025 | 43.80 | 43.80 | 42.50 | 42.50 | 42.50 | -2.97% | 22,825,800 |
| Jul 15, 2025 | 41.50 | 44.80 | 41.20 | 43.80 | 43.80 | 5.16% | 39,478,220 |