2356.TW - Inventec Corporation
Taiwan - Taiwan Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 1,583,000 |
| Dec 05, 2019 | 23.00 | 23.20 | 22.95 | 23.05 | 23.05 | 5,924,822 |
| Dec 04, 2019 | 23.10 | 23.20 | 22.85 | 23.20 | 23.20 | 4,787,069 |
| Dec 03, 2019 | 22.90 | 23.20 | 22.75 | 23.15 | 23.15 | 3,882,255 |
| Dec 02, 2019 | 23.00 | 23.00 | 22.75 | 22.90 | 22.90 | 3,823,797 |
| Nov 29, 2019 | 23.10 | 23.15 | 22.80 | 22.85 | 22.85 | 6,193,459 |
| Nov 28, 2019 | 23.05 | 23.15 | 23.05 | 23.10 | 23.10 | 2,833,688 |
| Nov 27, 2019 | 23.40 | 23.40 | 23.00 | 23.05 | 23.05 | 7,543,699 |
| Nov 26, 2019 | 23.40 | 23.45 | 23.20 | 23.40 | 23.40 | 16,004,394 |
| Nov 25, 2019 | 23.30 | 23.45 | 23.20 | 23.30 | 23.30 | 5,080,478 |
| Nov 22, 2019 | 23.10 | 23.30 | 23.05 | 23.25 | 23.25 | 4,470,856 |
| Nov 21, 2019 | 22.90 | 23.05 | 22.80 | 23.05 | 23.05 | 5,450,115 |
| Nov 20, 2019 | 23.25 | 23.30 | 23.10 | 23.15 | 23.15 | 4,762,994 |
| Nov 19, 2019 | 23.05 | 23.30 | 23.05 | 23.25 | 23.25 | 5,879,489 |
| Nov 18, 2019 | 22.85 | 23.15 | 22.80 | 23.15 | 23.15 | 9,865,811 |
| Nov 15, 2019 | 22.50 | 22.85 | 22.45 | 22.80 | 22.80 | 7,828,259 |
| Nov 14, 2019 | 22.30 | 22.45 | 22.20 | 22.40 | 22.40 | 6,998,187 |
| Nov 13, 2019 | 22.40 | 22.45 | 22.15 | 22.30 | 22.30 | 10,845,047 |
| Nov 12, 2019 | 23.00 | 23.00 | 22.75 | 22.85 | 22.85 | 4,741,509 |
| Nov 11, 2019 | 22.80 | 22.90 | 22.65 | 22.90 | 22.90 | 8,409,913 |
| Nov 08, 2019 | 22.75 | 22.85 | 22.65 | 22.75 | 22.75 | 4,892,846 |
| Nov 07, 2019 | 22.80 | 22.85 | 22.60 | 22.70 | 22.70 | 5,711,162 |
| Nov 06, 2019 | 22.90 | 22.90 | 22.65 | 22.75 | 22.75 | 5,860,323 |
| Nov 05, 2019 | 22.55 | 22.90 | 22.55 | 22.90 | 22.90 | 11,324,566 |
| Nov 04, 2019 | 22.10 | 22.40 | 22.05 | 22.40 | 22.40 | 8,316,511 |
| Nov 01, 2019 | 22.05 | 22.10 | 22.00 | 22.05 | 22.05 | 3,366,819 |
| Oct 31, 2019 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 4,399,410 |
| Oct 30, 2019 | 22.10 | 22.15 | 21.95 | 22.00 | 22.00 | 5,182,733 |
| Oct 29, 2019 | 22.25 | 22.25 | 22.00 | 22.10 | 22.10 | 5,275,857 |
| Oct 28, 2019 | 22.20 | 22.25 | 22.00 | 22.15 | 22.15 | 4,981,154 |
| Oct 25, 2019 | 22.15 | 22.15 | 21.95 | 22.10 | 22.10 | 4,977,996 |
| Oct 24, 2019 | 22.20 | 22.30 | 22.00 | 22.05 | 22.05 | 8,864,226 |
| Oct 23, 2019 | 22.00 | 22.35 | 22.00 | 22.15 | 22.15 | 12,270,526 |
| Oct 22, 2019 | 21.95 | 22.05 | 21.90 | 21.95 | 21.95 | 7,307,917 |
| Oct 21, 2019 | 21.85 | 21.90 | 21.75 | 21.90 | 21.90 | 5,449,050 |
| Oct 18, 2019 | 21.85 | 21.95 | 21.75 | 21.75 | 21.75 | 7,261,604 |
| Oct 17, 2019 | 21.75 | 21.80 | 21.60 | 21.80 | 21.80 | 4,996,305 |
| Oct 16, 2019 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 5,954,891 |
| Oct 15, 2019 | 21.30 | 21.40 | 21.25 | 21.40 | 21.40 | 5,679,366 |
| Oct 14, 2019 | 21.60 | 21.65 | 21.20 | 21.30 | 21.30 | 10,544,590 |
| Oct 09, 2019 | 21.75 | 21.80 | 21.50 | 21.55 | 21.55 | 8,323,531 |
| Oct 08, 2019 | 21.85 | 21.90 | 21.75 | 21.85 | 21.85 | 4,291,761 |
| Oct 07, 2019 | 21.90 | 21.95 | 21.75 | 21.85 | 21.85 | 3,827,915 |
| Oct 04, 2019 | 21.70 | 21.85 | 21.60 | 21.85 | 21.85 | 3,223,969 |
| Oct 03, 2019 | 21.55 | 21.65 | 21.50 | 21.55 | 21.55 | 4,004,716 |
| Oct 02, 2019 | 21.80 | 21.85 | 21.70 | 21.85 | 21.85 | 2,478,153 |
| Oct 01, 2019 | 22.00 | 22.25 | 21.70 | 21.85 | 21.85 | 8,028,459 |
| Sep 27, 2019 | 21.90 | 21.90 | 21.40 | 21.40 | 21.40 | 6,946,103 |
| Sep 26, 2019 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | 5,255,910 |
| Sep 25, 2019 | 22.00 | 22.05 | 21.80 | 21.90 | 21.90 | 5,146,082 |
| Sep 24, 2019 | 21.80 | 22.00 | 21.80 | 21.90 | 21.90 | 4,907,237 |
| Sep 23, 2019 | 21.65 | 21.85 | 21.65 | 21.80 | 21.80 | 5,165,475 |
| Sep 20, 2019 | 21.50 | 21.75 | 21.45 | 21.65 | 21.65 | 10,768,645 |
| Sep 19, 2019 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | 8,887,835 |
| Sep 18, 2019 | 21.80 | 21.85 | 21.45 | 21.45 | 21.45 | 12,769,229 |
| Sep 17, 2019 | 21.80 | 21.80 | 21.65 | 21.75 | 21.75 | 6,556,557 |
| Sep 16, 2019 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | 4,588,623 |
| Sep 12, 2019 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | 3,449,155 |
| Sep 11, 2019 | 22.00 | 22.10 | 21.90 | 21.95 | 21.95 | 5,024,071 |
| Sep 10, 2019 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 7,659,326 |
| Sep 06, 2019 | 21.75 | 21.80 | 21.60 | 21.80 | 21.80 | 6,717,537 |
| Sep 05, 2019 | 21.60 | 21.85 | 21.55 | 21.75 | 21.75 | 6,519,225 |
| Sep 04, 2019 | 21.50 | 21.55 | 21.35 | 21.50 | 21.50 | 7,743,580 |
| Sep 03, 2019 | 21.60 | 21.65 | 21.50 | 21.55 | 21.55 | 4,445,631 |
| Sep 02, 2019 | 21.55 | 21.65 | 21.35 | 21.55 | 21.55 | 5,321,403 |
| Aug 30, 2019 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 7,918,835 |
| Aug 29, 2019 | 21.40 | 21.55 | 21.10 | 21.10 | 21.10 | 6,952,057 |
| Aug 28, 2019 | 21.45 | 21.50 | 21.20 | 21.30 | 21.30 | 8,939,058 |
| Aug 27, 2019 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | 11,164,775 |
| Aug 26, 2019 | 20.80 | 20.80 | 20.65 | 20.75 | 20.75 | 8,663,651 |
| Aug 23, 2019 | 21.05 | 21.15 | 20.90 | 21.00 | 21.00 | 7,203,598 |
| Aug 22, 2019 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | 10,512,985 |
| Aug 21, 2019 | 20.80 | 20.95 | 20.75 | 20.90 | 20.90 | 12,696,205 |
| Aug 20, 2019 | 20.80 | 20.90 | 20.70 | 20.70 | 20.70 | 12,246,740 |
| Aug 19, 2019 | 20.95 | 21.10 | 20.75 | 20.80 | 20.80 | 11,476,261 |
| Aug 16, 2019 | 20.65 | 21.05 | 20.60 | 20.80 | 20.80 | 14,859,613 |
| Aug 15, 2019 | 21.20 | 21.25 | 20.50 | 20.65 | 20.65 | 38,244,375 |
| Aug 14, 2019 | 22.20 | 22.20 | 21.65 | 21.70 | 21.70 | 22,324,277 |
| Aug 13, 2019 | 22.50 | 22.50 | 22.15 | 22.15 | 22.15 | 6,023,394 |
| Aug 12, 2019 | 22.20 | 22.65 | 22.20 | 22.50 | 22.50 | 3,360,876 |
| Aug 08, 2019 | 22.10 | 22.40 | 22.05 | 22.35 | 22.35 | 5,113,861 |
| Aug 07, 2019 | 22.35 | 22.35 | 22.00 | 22.00 | 22.00 | 6,212,421 |
| Aug 06, 2019 | 22.00 | 22.35 | 21.75 | 22.35 | 22.35 | 10,766,039 |
| Aug 05, 2019 | 22.80 | 22.85 | 22.20 | 22.40 | 22.40 | 9,511,780 |
| Aug 02, 2019 | 23.00 | 23.05 | 22.80 | 22.90 | 22.90 | 9,178,761 |
| Aug 01, 2019 | 23.20 | 23.50 | 23.20 | 23.25 | 23.25 | 7,055,444 |
| Jul 31, 2019 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | 7,991,714 |
| Jul 30, 2019 | 23.60 | 23.65 | 23.40 | 23.65 | 23.65 | 3,320,444 |
| Jul 29, 2019 | 23.55 | 23.70 | 23.35 | 23.60 | 23.60 | 3,908,764 |
| Jul 26, 2019 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | 3,292,011 |
| Jul 25, 2019 | 23.75 | 23.85 | 23.60 | 23.70 | 23.70 | 3,455,340 |
| Jul 24, 2019 | 23.35 | 23.70 | 23.30 | 23.70 | 23.70 | 9,394,966 |
| Jul 23, 2019 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 4,543,576 |
| Jul 22, 2019 | 23.50 | 23.60 | 23.45 | 23.45 | 23.45 | 4,943,585 |
| Jul 19, 2019 | 23.35 | 23.55 | 23.30 | 23.40 | 23.40 | 4,300,782 |
| Jul 18, 2019 | 23.40 | 23.50 | 23.30 | 23.30 | 23.30 | 3,140,795 |
| Jul 17, 2019 | 23.55 | 23.55 | 23.35 | 23.40 | 23.40 | 5,138,678 |
| Jul 16, 2019 | 23.70 | 23.75 | 23.50 | 23.55 | 23.55 | 6,061,507 |
| Jul 15, 2019 | 23.85 | 23.85 | 23.60 | 23.70 | 23.70 | 3,353,085 |
| Jul 12, 2019 | 23.75 | 24.00 | 23.75 | 23.85 | 23.85 | 6,972,508 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...