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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	45.1	47.1	47.1	48.5	45.1	65.1M
September 24, 2025	45.2	44.65	44.65	45.2	44.1	13.89M
September 23, 2025	44.95	45	45	45.3	44.75	19.19M
September 22, 2025	45.1	44.65	44.65	45.35	44.35	15.72M
September 19, 2025	43.6	44.55	44.55	45.45	43.55	38.54M
September 18, 2025	42.95	43.3	43.3	43.3	42.6	8.85M
September 17, 2025	43.25	42.75	42.75	43.5	42.65	8.96M
September 16, 2025	43.75	43.25	43.25	43.75	42.9	13.6M
September 15, 2025	43.8	43.6	43.6	43.9	43.2	15.52M
September 12, 2025	42	43.4	43.4	44	42	44.36M
September 11, 2025	42.3	41.7	41.7	42.4	41.7	12.51M
September 10, 2025	42.35	42	42	42.4	41.7	16.17M
September 09, 2025	42.55	42.2	42.2	42.6	41.9	17.75M
September 08, 2025	41.85	41.85	41.85	42.2	41.5	9.78M
September 05, 2025	41.65	41.7	41.7	41.7	41.15	7.85M
September 04, 2025	40.85	41.3	41.3	41.45	40.85	9.02M
September 03, 2025	40.7	40.55	40.55	40.85	40.5	5.01M
September 02, 2025	41.55	40.55	40.55	41.55	40.45	13.36M
September 01, 2025	41.15	40.9	40.9	41.15	40.3	14.21M
August 29, 2025	41.7	41.15	41.15	41.95	41.15	11.55M
August 28, 2025	41.5	41.35	41.35	41.6	41.2	7.03M
August 27, 2025	41.65	41.4	41.4	41.8	41.4	9.26M
August 26, 2025	41.05	41.4	41.4	41.4	40.95	10.78M
August 25, 2025	41.4	41	41	41.6	40.9	10.07M
August 22, 2025	41	40.9	40.9	41.7	40.9	14.2M
August 21, 2025	41.3	40.9	40.9	41.35	40.75	12.63M
August 20, 2025	40.9	41.2	41.2	41.3	40.7	15.34M
August 19, 2025	41.4	40.9	40.9	41.4	40.85	12.6M
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

Inventec Corporation (2356.TW) TAI