Inventec Corporation - 2356.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	45.3	45.35	45.35	45.7	44.9	17.75M
February 10, 2026	44.85	45.05	45.05	45.45	44.6	12.08M
February 09, 2026	44.75	44.8	44.8	45.1	44.35	15.88M
February 06, 2026	43.8	43.7	43.7	43.8	42.05	13.85M
February 05, 2026	44.5	44.05	44.05	45.45	44.05	14.19M
February 04, 2026	44	44.8	44.8	44.85	43.55	11.26M
February 03, 2026	44.65	44.05	44.05	45.75	43.9	23.46M
February 02, 2026	44.75	43.85	43.85	45.3	43.8	20.17M
January 30, 2026	45.05	45	45	45.1	43.85	19.97M
January 29, 2026	46.6	45.05	45.05	46.6	44.25	31.88M
January 28, 2026	46.2	46.1	46.1	46.6	45.5	26.31M
January 27, 2026	46.8	45.5	45.5	47.15	45.35	38.85M
January 26, 2026	48.25	46.55	46.55	48.5	46.15	52.9M
January 23, 2026	54.5	48	48	55	47.8	187.44M
January 22, 2026	48.65	51.2	51.2	51.2	48	140.68M
January 21, 2026	45.1	46.55	46.55	49	44.95	101.24M
January 20, 2026	44.85	44.8	44.8	45.15	44.35	17.41M
January 19, 2026	44.55	44.65	44.65	46	44.3	28.89M
January 16, 2026	44.6	44.3	44.3	44.6	44.2	10.29M
January 15, 2026	44	44.15	44.15	44.2	43.5	10.31M
January 14, 2026	43.8	44.15	44.15	45.1	43.7	22.33M
January 13, 2026	43.9	43.35	43.35	44.45	43.2	11.35M
January 12, 2026	43.05	43.65	43.65	43.9	43	10.73M
January 09, 2026	43.15	42.9	42.9	43.15	42.3	8.45M
January 08, 2026	44	42.9	42.9	44	42.85	11.81M
January 07, 2026	43.3	43.85	43.85	43.95	43.2	11.95M
January 06, 2026	44.3	43.2	43.2	44.3	43	14.92M
January 05, 2026	45.05	43.85	43.85	45.05	43.75	16.5M
January 02, 2026	43.5	44.55	44.55	44.75	43.35	23.24M
December 31, 2025	42.6	42.9	42.9	43.4	42.55	16.76M
December 30, 2025	42.5	42.3	42.3	42.5	42.05	7.28M
December 29, 2025	42.6	42.5	42.5	42.9	42.3	5.66M
December 26, 2025	43.35	42.5	42.5	43.35	42.5	10.51M
December 24, 2025	43.5	43.15	43.15	43.75	42.9	17.63M
December 23, 2025	43.25	43.05	43.05	43.4	42.6	10.63M
December 22, 2025	43.45	43.1	43.1	43.5	43.05	6.49M
December 19, 2025	42.65	43	43	43	42.55	7.93M
December 18, 2025	42.3	42.2	42.2	42.55	42.15	7.32M
December 17, 2025	42.5	42.35	42.35	43.05	42.35	9.26M
December 16, 2025	42.85	42.5	42.5	43	42.4	10.5M
December 15, 2025	43.5	43.35	43.35	43.5	42.85	7.99M
December 12, 2025	44.35	43.65	43.65	44.4	43.6	7.55M
December 11, 2025	44.8	44.05	44.05	44.8	43.85	9.55M
December 10, 2025	45.3	44.5	44.5	45.3	44	18.5M
December 09, 2025	46.95	45.4	45.4	46.95	45.1	27.03M
December 08, 2025	47.85	47.3	47.3	47.85	46.9	20.29M
December 05, 2025	46.15	47.1	47.1	48	45.9	49.52M
December 04, 2025	45.4	46.05	46.05	46.1	45.2	21.96M
December 03, 2025	44.15	45.1	45.1	45.2	44.05	20.14M
December 02, 2025	44.6	44.15	44.15	44.7	43.85	15.3M
December 01, 2025	43.5	44.05	44.05	45.2	43.35	24.52M
November 28, 2025	44.25	43.6	43.6	44.3	43.3	23.06M
November 27, 2025	43.6	43.5	43.5	44.25	43.1	25.28M
November 26, 2025	41.95	43.4	43.4	44.3	41.95	41.87M
November 25, 2025	41.4	41.05	41.05	41.45	41	8.59M
November 24, 2025	41.15	41.2	41.2	41.5	40.8	7.85M
November 21, 2025	41.25	40.8	40.8	41.6	40.7	12.12M
November 20, 2025	41.6	41.7	41.7	41.9	41.4	9.17M
November 19, 2025	40.95	40.65	40.65	41.25	40.5	10.13M
November 18, 2025	41.5	40.85	40.85	41.75	40.65	13.85M

Inventec Corporation (2356.TW) TAI