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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	42.25	41.6	41.6	42.55	41.6	14.06M
November 14, 2025	43.2	42.25	42.25	43.2	42.2	19.28M
November 13, 2025	43	43.65	43.65	43.75	43	20.78M
November 12, 2025	42.8	42.8	42.8	43.8	42.6	21.34M
November 11, 2025	43.5	42	42	43.5	42	14.73M
November 10, 2025	42.75	43.3	43.3	43.45	42.5	10.5M
November 07, 2025	43.05	42.35	42.35	43.15	42.25	13.55M
November 06, 2025	43.55	43.2	43.2	43.7	43.05	14.51M
November 05, 2025	43.8	43.55	43.55	43.8	43.1	15.67M
November 04, 2025	45.4	44.3	44.3	45.9	44.25	11.73M
November 03, 2025	46.25	45.55	45.55	46.25	45.3	8.82M
October 31, 2025	47.15	45.9	45.9	47.15	45.9	11.57M
October 30, 2025	47.4	46.7	46.7	47.75	46.15	18.11M
October 29, 2025	47.5	47.55	47.55	49.8	47.3	48.66M
October 28, 2025	47	47	47	47	46.15	15.21M
October 27, 2025	46.9	46.75	46.75	47.65	46.4	18.81M
October 23, 2025	46	45.85	45.85	46.7	45.6	13.52M
October 22, 2025	44.8	46	46	46.1	44.8	19.65M
October 21, 2025	45.3	45.4	45.4	45.7	44.9	13.09M
October 20, 2025	44.3	45.1	45.1	45.4	44.05	12.63M
October 17, 2025	43.8	43.85	43.85	44.75	43.7	11.02M
October 16, 2025	44	43.8	43.8	44.1	43.5	8.23M
October 15, 2025	43.6	43.4	43.4	43.6	42.9	6.8M
October 14, 2025	45.25	43.05	43.05	45.4	43	24.86M
October 13, 2025	44	45.25	45.25	45.25	43.85	22.52M
October 09, 2025	47.35	46.35	46.35	48	46.25	28.7M
October 08, 2025	46.8	46.9	46.9	47.6	46.6	39.59M
October 07, 2025	46.7	46.5	46.5	47.25	46.25	34.43M
October 03, 2025	45.65	45.75	45.75	45.75	45.15	10.4M
October 02, 2025	45.5	45.5	45.5	46.4	45.2	13.07M
October 01, 2025	45.65	45.05	45.05	47.2	44.95	27.63M
September 30, 2025	45.65	45.75	45.75	47	45.2	24.19M
September 26, 2025	47.1	44.9	44.9	47.15	44.55	29.33M

Inventec Corporation (2356.TW) TAI