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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.2	41.7	41.7	41.7	40.9	18.82M
August 15, 2025	42	41.15	41.15	42	40.85	19.57M
August 14, 2025	42.05	41.75	41.75	42.15	41.6	13.24M
August 13, 2025	42.25	41.9	41.9	42.45	41.55	21.08M
August 12, 2025	42.85	42.1	42.1	42.85	42.05	17.82M
August 11, 2025	42.75	42.85	42.85	43.1	42.4	7.93M
August 08, 2025	43.9	42.8	42.8	43.95	42.7	23.7M
August 07, 2025	44.4	44.2	44.2	44.55	43.65	17.67M
August 06, 2025	44.6	43.95	43.95	44.6	43.9	9.41M
August 05, 2025	44.1	44.5	44.5	44.5	43.95	13.24M
August 04, 2025	43.8	43.65	43.65	43.8	43.2	10.37M
August 01, 2025	43.75	44.25	44.25	44.4	43.1	11.93M
July 31, 2025	44.35	44.5	44.5	44.5	43.9	22.32M
July 30, 2025	43.9	44.15	44.15	44.35	43.55	14.34M
July 29, 2025	44.1	43.65	43.65	44.1	43.05	10.35M
July 28, 2025	43.65	43.75	43.75	43.85	43.05	11.98M
July 25, 2025	42.85	43.3	43.3	43.5	42.85	17.51M
July 24, 2025	43.05	42.7	42.7	43.55	42.45	18.48M
July 23, 2025	42.85	42.75	42.75	42.9	42.5	12.66M
July 22, 2025	43.45	42.35	42.35	43.9	42.25	17.36M
July 21, 2025	43	43.4	43.4	43.6	42.95	13.56M
July 18, 2025	43.15	43.2	43.2	43.8	43.05	15.44M
July 17, 2025	42.55	42.45	42.45	43.05	42.4	10.53M
July 16, 2025	43.8	42.5	42.5	43.8	42.5	22.83M
July 15, 2025	41.5	43.8	43.8	44.8	41.2	39.48M
July 14, 2025	41.8	41.65	41.65	42	41.5	8.72M
July 11, 2025	41.75	42	42	42	41.4	9.39M
July 10, 2025	42.5	41.7	41.7	42.55	41.25	22.77M
July 09, 2025	42.85	44	42.3	44.2	42.7	21.6M
July 08, 2025	43.5	42.6	40.95	43.55	42.6	11.77M
July 07, 2025	44.25	43.65	41.96	44.4	43.6	11.74M
July 04, 2025	44.3	44	44	44.45	43.75	14.11M
July 03, 2025	45.15	44.35	44.35	45.2	43.8	19.12M
July 02, 2025	42.8	44	44	44	42.75	19.1M
July 01, 2025	42.6	42.8	42.8	43.3	42.5	8.78M
June 30, 2025	42.6	42.3	42.3	43	42.25	11.79M
June 27, 2025	42.25	42.5	42.5	42.5	42	9.38M
June 26, 2025	41.6	42.1	42.1	42.2	41.5	17.06M
June 25, 2025	41.25	41.3	41.3	41.55	41.15	14.83M
June 24, 2025	41	41.05	41.05	41.4	40.8	10.62M
June 23, 2025	40	40.2	40.2	40.35	39.6	13.12M
June 20, 2025	41.45	40.35	40.35	41.5	40.3	16.71M
June 19, 2025	42.1	41.2	41.2	42.15	41.2	10.99M
June 18, 2025	42.65	42.25	42.25	43	42.05	10.04M
June 17, 2025	44.1	42.8	42.8	44.4	42.75	13.4M
June 16, 2025	43.3	43.9	43.9	43.9	43.05	10.96M
June 13, 2025	42.9	43.8	43.8	44.1	42.55	22.14M
June 12, 2025	42.1	43.05	43.05	43.25	41.95	18.47M
June 11, 2025	42.15	42.1	42.1	42.15	41.75	6.46M
June 10, 2025	41.5	41.85	41.85	42	41.4	8.58M
June 09, 2025	41.6	41.4	41.4	41.6	41.1	6.37M
June 06, 2025	41.55	41.1	41.1	41.6	41	8.76M
June 05, 2025	41.65	41.6	41.6	41.8	41.45	9.32M
June 04, 2025	40.65	41.6	41.6	41.6	40.65	16.95M
June 03, 2025	40.85	40.55	40.55	40.85	40.1	26.69M
June 02, 2025	41.95	40.4	40.4	41.95	40.15	29.27M
May 29, 2025	42.35	42.15	42.15	42.5	41.55	37.9M
May 28, 2025	42.1	41.85	41.85	42.2	41.5	23.97M
May 27, 2025	42.4	41.6	41.6	42.45	41.6	23.68M
May 26, 2025	41.6	42.6	42.6	42.6	41.6	23.74M

Inventec Corporation (2356.TW) TAI