Inventec Corporation (TPE:2356)
Taiwan
· Delayed Price · Currency is TWD 46.30
-0.05 (-0.11%)
Apr 29, 2026, 1:30 PM CST
Inventec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.35 | 46.70 | 45.15 | 45.95 | - | -1.61% | 11,438,268 |
| Apr 27, 2026 | 50.30 | 50.30 | 46.35 | 46.70 | 46.70 | -2.91% | 43,887,216 |
| Apr 24, 2026 | 46.60 | 48.20 | 46.60 | 48.10 | 48.10 | 3.89% | 44,404,388 |
| Apr 23, 2026 | 48.35 | 48.55 | 45.30 | 46.30 | 46.30 | -3.04% | 37,731,113 |
| Apr 22, 2026 | 47.60 | 48.30 | 46.85 | 47.75 | 47.75 | 0.84% | 36,765,897 |
| Apr 21, 2026 | 47.00 | 47.80 | 46.75 | 47.35 | 47.35 | 1.61% | 29,518,290 |
| Apr 20, 2026 | 45.95 | 47.25 | 45.55 | 46.60 | 46.60 | 1.86% | 36,081,640 |
| Apr 17, 2026 | 45.25 | 46.30 | 44.95 | 45.75 | 45.75 | 1.67% | 34,823,290 |
| Apr 16, 2026 | 44.80 | 45.45 | 44.20 | 45.00 | 45.00 | 1.24% | 19,237,450 |
| Apr 15, 2026 | 45.15 | 45.90 | 44.00 | 44.45 | 44.45 | -0.34% | 21,845,620 |
| Apr 14, 2026 | 44.60 | 45.10 | 44.55 | 44.60 | 44.60 | 0.11% | 24,380,100 |
| Apr 13, 2026 | 44.00 | 44.75 | 43.40 | 44.55 | 44.55 | 0.56% | 12,944,950 |
| Apr 10, 2026 | 44.00 | 44.75 | 43.90 | 44.30 | 44.30 | 1.14% | 20,327,240 |
| Apr 9, 2026 | 43.00 | 43.80 | 42.15 | 43.80 | 43.80 | 2.70% | 22,195,210 |
| Apr 8, 2026 | 41.80 | 42.65 | 41.55 | 42.65 | 42.65 | 4.41% | 21,187,120 |
| Apr 7, 2026 | 41.00 | 41.65 | 40.50 | 40.85 | 40.85 | - | 10,949,610 |
| Apr 2, 2026 | 41.10 | 41.40 | 40.60 | 40.85 | 40.85 | -0.61% | 8,198,672 |
| Apr 1, 2026 | 41.10 | 41.25 | 40.55 | 41.10 | 41.10 | 2.62% | 12,292,380 |
| Mar 31, 2026 | 41.00 | 41.00 | 39.95 | 40.05 | 40.05 | -3.26% | 26,920,340 |
| Mar 30, 2026 | 41.90 | 42.10 | 41.40 | 41.40 | 41.40 | -3.94% | 15,370,250 |
| Mar 27, 2026 | 43.25 | 43.85 | 42.55 | 43.10 | 43.10 | 0.35% | 18,128,660 |
| Mar 26, 2026 | 43.20 | 43.60 | 42.95 | 42.95 | 42.95 | 0.12% | 10,338,650 |
| Mar 25, 2026 | 43.40 | 43.40 | 42.35 | 42.90 | 42.90 | 1.54% | 9,687,836 |
| Mar 24, 2026 | 42.75 | 42.90 | 41.90 | 42.25 | 42.25 | 0.72% | 9,079,832 |
| Mar 23, 2026 | 41.80 | 42.95 | 41.60 | 41.95 | 41.95 | -1.99% | 11,652,770 |
| Mar 20, 2026 | 43.45 | 43.70 | 42.65 | 42.80 | 42.80 | -1.50% | 15,847,660 |
| Mar 19, 2026 | 44.35 | 44.40 | 43.20 | 43.45 | 43.45 | -2.03% | 12,871,380 |
| Mar 18, 2026 | 44.65 | 44.95 | 44.10 | 44.35 | 44.35 | 0.80% | 19,057,190 |
| Mar 17, 2026 | 43.55 | 44.60 | 43.50 | 44.00 | 44.00 | 2.09% | 22,472,770 |
| Mar 16, 2026 | 42.50 | 43.20 | 42.50 | 43.10 | 43.10 | 1.06% | 9,392,539 |
| Mar 13, 2026 | 42.35 | 43.25 | 42.20 | 42.65 | 42.65 | -0.70% | 11,944,360 |
| Mar 12, 2026 | 42.50 | 43.30 | 42.35 | 42.95 | 42.95 | -0.12% | 13,594,410 |
| Mar 11, 2026 | 42.45 | 43.75 | 42.30 | 43.00 | 43.00 | 5.13% | 26,852,380 |
| Mar 10, 2026 | 41.40 | 41.40 | 40.05 | 40.90 | 40.90 | 2.12% | 12,689,910 |
| Mar 9, 2026 | 39.40 | 40.10 | 38.55 | 40.05 | 40.05 | -4.19% | 18,245,410 |
| Mar 6, 2026 | 41.40 | 41.90 | 41.30 | 41.80 | 41.80 | -0.24% | 9,072,012 |
| Mar 5, 2026 | 41.60 | 42.10 | 41.40 | 41.90 | 41.90 | 4.10% | 13,346,400 |
| Mar 4, 2026 | 42.05 | 42.30 | 40.15 | 40.25 | 40.25 | -6.07% | 31,807,180 |
| Mar 3, 2026 | 44.40 | 44.65 | 42.60 | 42.85 | 42.85 | -4.25% | 30,908,240 |
| Mar 2, 2026 | 45.45 | 45.50 | 44.75 | 44.75 | 44.75 | -3.24% | 17,418,110 |
| 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% | 31,180,080 |
| 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% | 23,725,040 |
| 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% | 15,882,190 |
| 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% | 14,222,280 |
| 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% | 23,497,270 |
| 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% | 20,023,610 |
| Jan 29, 2026 | 46.60 | 46.60 | 44.25 | 45.05 | 45.05 | -2.28% | 31,881,560 |
| 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% | 39,028,620 |
| Jan 26, 2026 | 48.25 | 48.50 | 46.15 | 46.55 | 46.55 | -3.02% | 57,815,090 |
| Jan 23, 2026 | 54.50 | 55.00 | 47.80 | 48.00 | 48.00 | -6.25% | 187,442,400 |
| Jan 22, 2026 | 48.65 | 51.20 | 48.00 | 51.20 | 51.20 | 9.99% | 141,656,400 |
| Jan 21, 2026 | 45.10 | 49.00 | 44.95 | 46.55 | 46.55 | 3.91% | 101,310,900 |
| 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% | 28,894,240 |
| 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 | - | 10,323,150 |
| Jan 14, 2026 | 43.80 | 45.10 | 43.70 | 44.15 | 44.15 | 1.85% | 23,493,050 |
| 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% | 10,732,070 |
| 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 |