Inventec Corporation 2356
TWSE · Taiwan · Electronic Technology
TWD 59.70+0.20 (+0.34%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 59.70 | +0.34% | TWD 59.60 | TWD 59.80 | TWD 59.00 | 8.29M |
| 2026-09-30 | TWD 59.50 | +0.51% | TWD 60.00 | TWD 60.40 | TWD 59.40 | 11.46M |
| 2026-09-29 | TWD 59.20 | -1.17% | TWD 60.40 | TWD 60.40 | TWD 59.20 | 9.25M |
| 2026-09-24 | TWD 59.90 | -1.80% | TWD 60.50 | TWD 60.50 | TWD 59.50 | 10.20M |
| 2026-09-23 | TWD 61.00 | -0.33% | TWD 62.40 | TWD 62.60 | TWD 60.90 | 14.12M |
| 2026-09-22 | TWD 61.20 | -0.97% | TWD 62.50 | TWD 62.50 | TWD 61.20 | 8.48M |
| 2026-09-21 | TWD 61.80 | +0.16% | TWD 62.30 | TWD 62.60 | TWD 61.50 | 6.76M |
| 2026-09-18 | TWD 61.70 | +0.33% | TWD 62.20 | TWD 62.50 | TWD 61.40 | 22.02M |
| 2026-09-17 | TWD 61.50 | -0.32% | TWD 62.10 | TWD 62.50 | TWD 61.50 | 7.14M |
| 2026-09-16 | TWD 61.70 | +1.98% | TWD 60.80 | TWD 61.80 | TWD 60.50 | 8.55M |
| 2026-09-15 | TWD 60.50 | -1.94% | TWD 61.80 | TWD 62.70 | TWD 60.50 | 9.05M |
| 2026-09-14 | TWD 61.70 | -0.48% | TWD 61.00 | TWD 62.30 | TWD 61.00 | 8.13M |
| 2026-09-11 | TWD 62.00 | -0.96% | TWD 61.50 | TWD 62.20 | TWD 60.80 | 9.82M |
| 2026-09-10 | TWD 62.60 | -2.64% | TWD 63.80 | TWD 63.90 | TWD 62.50 | 15.69M |
| 2026-09-09 | TWD 64.30 | +0.47% | TWD 63.10 | TWD 65.10 | TWD 63.00 | 14.90M |
| 2026-09-08 | TWD 64.00 | -3.18% | TWD 65.50 | TWD 65.50 | TWD 62.60 | 36.19M |
| 2026-09-07 | TWD 66.10 | -2.07% | TWD 68.20 | TWD 68.20 | TWD 65.20 | 24.74M |
| 2026-09-04 | TWD 67.50 | +3.85% | TWD 66.30 | TWD 67.90 | TWD 66.20 | 26.80M |
| 2026-09-03 | TWD 65.00 | -2.40% | TWD 67.50 | TWD 68.10 | TWD 64.80 | 15.91M |
| 2026-09-02 | TWD 66.60 | 0.00% | TWD 67.10 | TWD 68.40 | TWD 66.40 | 22.19M |
| 2026-09-01 | TWD 66.60 | -0.15% | TWD 66.70 | TWD 68.40 | TWD 66.20 | 13.16M |
| 2026-08-31 | TWD 66.70 | +2.77% | TWD 64.70 | TWD 67.50 | TWD 63.80 | 21.34M |
| 2026-08-28 | TWD 64.90 | -1.07% | TWD 65.60 | TWD 66.30 | TWD 64.80 | 12.02M |
| 2026-08-27 | TWD 65.60 | -1.80% | TWD 67.70 | TWD 67.70 | TWD 65.50 | 13.66M |
| 2026-08-26 | TWD 66.80 | +2.14% | TWD 65.60 | TWD 67.00 | TWD 65.50 | 12.78M |
| 2026-08-25 | TWD 65.40 | -1.06% | TWD 65.70 | TWD 65.90 | TWD 64.00 | 11.55M |
| 2026-08-24 | TWD 66.10 | +0.61% | TWD 65.90 | TWD 67.30 | TWD 65.50 | 12.72M |
| 2026-08-21 | TWD 65.70 | +1.86% | TWD 64.50 | TWD 65.90 | TWD 64.00 | 12.48M |
| 2026-08-20 | TWD 64.50 | -1.07% | TWD 65.50 | TWD 66.00 | TWD 63.90 | 12.65M |
| 2026-08-19 | TWD 65.20 | +0.46% | TWD 63.60 | TWD 65.30 | TWD 63.30 | 15.03M |
| 2026-08-18 | TWD 64.90 | -2.70% | TWD 66.50 | TWD 66.80 | TWD 64.30 | 19.18M |
| 2026-08-17 | TWD 66.70 | -4.58% | TWD 68.90 | TWD 69.00 | TWD 66.00 | 36.26M |
| 2026-08-14 | TWD 69.90 | +1.60% | TWD 71.00 | TWD 73.50 | TWD 69.40 | 58.77M |
| 2026-08-13 | TWD 68.80 | -0.29% | TWD 69.50 | TWD 72.60 | TWD 68.20 | 70.94M |
| 2026-08-12 | TWD 69.00 | +5.99% | TWD 66.00 | TWD 71.10 | TWD 65.90 | 79.07M |
| 2026-08-11 | TWD 65.10 | -1.36% | TWD 65.90 | TWD 66.00 | TWD 64.20 | 14.54M |
| 2026-08-10 | TWD 66.00 | +3.13% | TWD 64.50 | TWD 66.00 | TWD 64.40 | 18.45M |
| 2026-08-07 | TWD 64.00 | -2.29% | TWD 65.50 | TWD 65.60 | TWD 63.60 | 13.79M |
| 2026-08-06 | TWD 65.50 | -0.30% | TWD 65.20 | TWD 66.20 | TWD 64.40 | 17.88M |
| 2026-08-05 | TWD 65.70 | -0.45% | TWD 67.00 | TWD 67.50 | TWD 65.20 | 45.13M |
| 2026-08-04 | TWD 66.00 | +3.29% | TWD 63.50 | TWD 66.80 | TWD 62.90 | 34.26M |
| 2026-08-03 | TWD 63.90 | +3.40% | TWD 60.70 | TWD 64.60 | TWD 59.60 | 33.61M |
| 2026-07-31 | TWD 61.80 | +7.48% | TWD 63.20 | TWD 63.20 | TWD 60.40 | 29.45M |
| 2026-07-30 | TWD 57.50 | -4.64% | TWD 59.30 | TWD 59.60 | TWD 56.80 | 37.67M |
| 2026-07-29 | TWD 60.30 | +2.55% | TWD 60.00 | TWD 61.60 | TWD 58.00 | 52.51M |
| 2026-07-28 | TWD 58.80 | -7.84% | TWD 61.30 | TWD 61.90 | TWD 58.80 | 22.26M |
| 2026-07-27 | TWD 63.80 | -1.09% | TWD 64.20 | TWD 64.60 | TWD 61.40 | 23.99M |
| 2026-07-24 | TWD 64.50 | +2.38% | TWD 62.10 | TWD 65.00 | TWD 62.00 | 43.38M |
| 2026-07-23 | TWD 63.00 | +2.11% | TWD 63.10 | TWD 64.90 | TWD 62.30 | 40.67M |
| 2026-07-22 | TWD 61.70 | +2.66% | TWD 60.50 | TWD 63.20 | TWD 60.40 | 35.92M |
| 2026-07-21 | TWD 60.10 | +5.07% | TWD 59.60 | TWD 60.80 | TWD 59.10 | 27.13M |
| 2026-07-20 | TWD 57.20 | -2.22% | TWD 59.10 | TWD 61.10 | TWD 56.90 | 33.56M |
| 2026-07-17 | TWD 58.50 | -3.62% | TWD 59.60 | TWD 61.20 | TWD 58.40 | 43.20M |
| 2026-07-16 | TWD 60.70 | -0.65% | TWD 61.00 | TWD 61.70 | TWD 59.30 | 31.15M |
| 2026-07-15 | TWD 61.10 | -4.08% | TWD 61.50 | TWD 62.10 | TWD 60.40 | 44.15M |
| 2026-07-14 | TWD 63.70 | -1.55% | TWD 65.00 | TWD 65.30 | TWD 60.90 | 37.75M |
| 2026-07-13 | TWD 64.70 | -7.31% | TWD 70.00 | TWD 71.30 | TWD 64.50 | 63.40M |
| 2026-07-10 | TWD 69.80 | 0.00% | TWD 69.80 | TWD 69.80 | TWD 69.80 | 0 |
| 2026-07-09 | TWD 69.80 | +5.44% | TWD 69.00 | TWD 72.80 | TWD 67.90 | 143.02M |
| 2026-07-08 | TWD 66.20 | +1.22% | TWD 66.00 | TWD 67.40 | TWD 63.60 | 22.78M |
| 2026-07-07 | TWD 65.40 | -2.68% | TWD 67.50 | TWD 68.20 | TWD 65.40 | 25.35M |
| 2026-07-06 | TWD 67.20 | -0.59% | TWD 67.90 | TWD 69.20 | TWD 67.20 | 25.83M |
| 2026-07-03 | TWD 67.60 | +0.60% | TWD 66.90 | TWD 68.50 | TWD 66.70 | 23.04M |
| 2026-07-02 | TWD 67.20 | +0.45% | TWD 65.80 | TWD 68.30 | TWD 65.60 | 24.40M |
| 2026-07-01 | TWD 66.90 | +0.45% | TWD 68.20 | TWD 69.20 | TWD 66.70 | 38.49M |
| 2026-06-30 | TWD 66.60 | +3.58% | TWD 66.50 | TWD 68.50 | TWD 65.80 | 37.66M |
| 2026-06-29 | TWD 64.30 | +1.58% | TWD 64.00 | TWD 67.10 | TWD 63.80 | 24.16M |
| 2026-06-26 | TWD 63.30 | -5.10% | TWD 66.00 | TWD 66.30 | TWD 63.10 | 33.88M |
| 2026-06-25 | TWD 66.70 | +0.45% | TWD 66.90 | TWD 67.30 | TWD 66.10 | 21.27M |
| 2026-06-24 | TWD 66.40 | +0.45% | TWD 65.60 | TWD 67.40 | TWD 64.30 | 25.25M |
| 2026-06-23 | TWD 66.10 | -2.51% | TWD 68.40 | TWD 69.20 | TWD 65.80 | 32.21M |
| 2026-06-22 | TWD 67.80 | +0.15% | TWD 68.30 | TWD 71.50 | TWD 67.50 | 62.60M |
| 2026-06-18 | TWD 67.70 | +0.30% | TWD 68.60 | TWD 68.60 | TWD 67.00 | 37.38M |
| 2026-06-17 | TWD 67.50 | +1.35% | TWD 66.20 | TWD 67.50 | TWD 65.30 | 18.57M |
| 2026-06-16 | TWD 66.60 | -0.75% | TWD 68.20 | TWD 68.60 | TWD 66.20 | 28.85M |
| 2026-06-15 | TWD 67.10 | +1.36% | TWD 68.20 | TWD 69.40 | TWD 66.80 | 33.56M |
| 2026-06-12 | TWD 66.20 | +1.22% | TWD 68.50 | TWD 69.20 | TWD 66.10 | 41.07M |
| 2026-06-11 | TWD 65.40 | -1.21% | TWD 64.80 | TWD 66.40 | TWD 63.60 | 45.26M |
| 2026-06-10 | TWD 66.20 | -6.23% | TWD 68.60 | TWD 71.10 | TWD 65.60 | 65.85M |
| 2026-06-09 | TWD 70.60 | +2.02% | TWD 69.30 | TWD 70.90 | TWD 67.40 | 94.77M |
| 2026-06-08 | TWD 69.20 | -9.90% | TWD 69.20 | TWD 69.20 | TWD 69.20 | 16.37M |
| 2026-06-05 | TWD 76.80 | -1.29% | TWD 76.50 | TWD 79.20 | TWD 73.20 | 112.14M |
| 2026-06-04 | TWD 77.80 | -8.90% | TWD 84.60 | TWD 85.80 | TWD 77.80 | 135.65M |
| 2026-06-03 | TWD 85.40 | +5.96% | TWD 82.50 | TWD 88.60 | TWD 81.00 | 196.38M |
| 2026-06-02 | TWD 80.60 | +4.40% | TWD 77.00 | TWD 83.50 | TWD 75.30 | 293.89M |
| 2026-06-01 | TWD 77.20 | +9.97% | TWD 71.50 | TWD 77.20 | TWD 69.20 | 239.30M |
| 2026-05-29 | TWD 70.20 | +9.86% | TWD 68.10 | TWD 70.20 | TWD 67.70 | 218.85M |
| 2026-05-28 | TWD 63.90 | +3.06% | TWD 62.00 | TWD 67.30 | TWD 61.30 | 135.05M |
| 2026-05-27 | TWD 62.00 | -0.96% | TWD 63.70 | TWD 63.70 | TWD 60.80 | 78.78M |
| 2026-05-26 | TWD 62.60 | -4.28% | TWD 69.00 | TWD 69.50 | TWD 61.50 | 190.18M |