Taiwan - Delayed Quote
TWD
Inventec Corporation (2356.TW)
57.20
-2.40
(-4.03%)
At close: 1:30:22 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
59.30
59.30
57.00
57.20
57.20
13,819,888
Nov 2, 2026
59.00
60.30
58.50
59.60
59.60
10,116,750
Oct 30, 2026
59.80
59.90
58.50
59.50
59.50
13,793,286
Oct 29, 2026
63.10
63.30
60.30
61.40
61.40
15,336,440
Oct 28, 2026
63.50
63.80
62.50
63.80
63.80
22,513,938
Oct 27, 2026
62.00
63.90
61.60
63.00
63.00
40,060,117
Oct 23, 2026
60.50
60.50
60.50
60.50
60.50
-
Oct 22, 2026
61.30
62.10
60.10
60.50
60.50
11,918,001
Oct 21, 2026
61.50
62.80
60.40
61.30
61.30
21,847,117
Oct 20, 2026
58.50
60.90
58.50
60.00
60.00
24,300,098
Oct 19, 2026
57.60
59.20
57.10
59.10
59.10
16,625,023
Oct 16, 2026
57.50
59.10
57.50
59.00
59.00
15,153,147
Oct 15, 2026
57.20
57.60
56.30
57.60
57.60
15,603,181
Oct 14, 2026
57.80
58.70
57.60
58.30
58.30
11,440,452
Oct 13, 2026
57.20
57.90
56.70
57.30
57.30
12,831,273
Oct 12, 2026
57.50
58.40
56.70
58.10
58.10
12,273,432
Oct 8, 2026
57.90
58.10
57.50
57.50
57.50
10,620,995
Oct 7, 2026
58.80
58.90
58.10
58.10
58.10
9,542,123
Oct 6, 2026
58.20
58.90
58.10
58.60
58.60
11,979,447
Oct 5, 2026
59.50
59.60
58.30
58.30
58.30
14,698,738
Oct 2, 2026
59.90
59.90
59.00
59.00
59.00
11,440,077
Oct 1, 2026
59.60
59.80
59.00
59.70
59.70
8,291,851
Sep 30, 2026
60.00
60.40
59.40
59.50
59.50
11,459,056
Sep 29, 2026
60.40
60.40
59.20
59.20
59.20
9,246,838
Sep 24, 2026
60.50
60.50
59.50
59.90
59.90
10,195,568
Sep 23, 2026
62.40
62.60
60.90
61.00
61.00
14,119,193
Sep 22, 2026
62.50
62.50
61.20
61.20
61.20
8,476,640
Sep 21, 2026
62.30
62.60
61.50
61.80
61.80
6,763,516
Sep 18, 2026
62.20
62.50
61.40
61.70
61.70
22,018,211
Sep 17, 2026
62.10
62.50
61.50
61.50
61.50
7,136,842
Sep 16, 2026
60.80
61.80
60.50
61.70
61.70
8,552,898
Sep 15, 2026
61.80
62.70
60.50
60.50
60.50
9,053,111
Sep 14, 2026
61.00
62.30
61.00
61.70
61.70
8,130,172
Sep 11, 2026
61.50
62.20
60.80
62.00
62.00
9,823,739
Sep 10, 2026
63.80
63.90
62.50
62.60
62.60
15,692,791
Sep 9, 2026
63.10
65.10
63.00
64.30
64.30
14,902,626
Sep 8, 2026
65.50
65.50
62.60
64.00
64.00
36,192,680
Sep 7, 2026
68.20
68.20
65.20
66.10
66.10
24,735,754
Sep 4, 2026
66.30
67.90
66.20
67.50
67.50
26,803,964
Sep 3, 2026
67.50
68.10
64.80
65.00
65.00
15,910,386
Sep 2, 2026
67.10
68.40
66.40
66.60
66.60
22,189,486
Sep 1, 2026
66.70
68.40
66.20
66.60
66.60
13,161,607
Aug 31, 2026
64.70
67.50
63.80
66.70
66.70
21,340,386
Aug 28, 2026
65.60
66.30
64.80
64.90
64.90
12,016,655
Aug 27, 2026
67.70
67.70
65.50
65.60
65.60
13,661,187
Aug 26, 2026
65.60
67.00
65.50
66.80
66.80
12,780,999
Aug 25, 2026
65.70
65.90
64.00
65.40
65.40
11,545,178
Aug 24, 2026
65.90
67.30
65.50
66.10
66.10
12,719,578
Aug 21, 2026
64.50
65.90
64.00
65.70
65.70
12,481,095
Aug 20, 2026
65.50
66.00
63.90
64.50
64.50
12,646,751
Aug 19, 2026
63.60
65.30
63.30
65.20
65.20
15,026,166
Aug 18, 2026
66.50
66.80
64.30
64.90
64.90
19,175,069
Aug 17, 2026
68.90
69.00
66.00
66.70
66.70
36,259,716
Aug 14, 2026
71.00
73.50
69.40
69.90
69.90
58,765,423
Aug 13, 2026
69.50
72.60
68.20
68.80
68.80
70,942,744
Aug 12, 2026
66.00
71.10
65.90
69.00
69.00
79,065,006
Aug 11, 2026
65.90
66.00
64.20
65.10
65.10
14,536,989
Aug 10, 2026
64.50
66.00
64.40
66.00
66.00
18,445,064
Aug 7, 2026
65.50
65.60
63.60
64.00
64.00
13,785,063
Aug 6, 2026
65.20
66.20
64.40
65.50
65.50
17,879,016
Aug 5, 2026
67.00
67.50
65.20
65.70
65.70
45,125,427
Aug 4, 2026
63.50
66.80
62.90
66.00
66.00
34,255,963
Aug 3, 2026
60.70
64.60
59.60
63.90
63.90
33,605,670
Jul 31, 2026
63.20
63.20
60.40
61.80
61.80
29,453,576
Jul 30, 2026
59.30
59.60
56.80
57.50
57.50
37,667,133
Jul 29, 2026
60.00
61.60
58.00
60.30
60.30
52,511,593
Jul 28, 2026
61.30
61.90
58.80
58.80
58.80
22,255,787
Jul 27, 2026
64.20
64.60
61.40
63.80
63.80
23,986,628
Jul 24, 2026
62.10
65.00
62.00
64.50
64.50
43,383,621
Jul 23, 2026
63.10
64.90
62.30
63.00
63.00
40,665,047
Jul 22, 2026
60.50
63.20
60.40
61.70
61.70
35,922,167
Jul 21, 2026
59.60
60.80
59.10
60.10
60.10
27,128,420
Jul 20, 2026
59.10
61.10
56.90
57.20
57.20
33,563,596
Jul 17, 2026
59.60
61.20
58.40
58.50
58.50
43,202,360
Jul 16, 2026
61.00
61.70
59.30
60.70
60.70
31,154,676
Jul 15, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
61.50
62.10
60.40
61.10
61.10
44,151,248
Jul 14, 2026
65.00
65.30
60.90
63.70
61.70
37,754,579
Jul 13, 2026
70.00
71.30
64.50
64.70
62.67
63,397,878
Jul 9, 2026
69.00
72.80
67.90
69.80
67.61
143,018,285
Jul 8, 2026
66.00
67.40
63.60
66.20
64.12
22,781,134
Jul 7, 2026
67.50
68.20
65.40
65.40
63.35
25,352,639
Jul 6, 2026
67.90
69.20
67.20
67.20
65.09
25,826,078
Jul 3, 2026
66.90
68.50
66.70
67.60
65.48
23,041,933
Jul 2, 2026
65.80
68.30
65.60
67.20
65.09
24,396,499
Jul 1, 2026
68.20
69.20
66.70
66.90
64.80
38,488,505
Jun 30, 2026
66.50
68.50
65.80
66.60
64.51
37,657,581
Jun 29, 2026
64.00
67.10
63.80
64.30
62.28
24,164,949
Jun 26, 2026
66.00
66.30
63.10
63.30
61.31
33,884,057
Jun 25, 2026
66.90
67.30
66.10
66.70
64.61
21,270,147
Jun 24, 2026
65.60
67.40
64.30
66.40
64.32
25,245,817
Jun 23, 2026
68.40
69.20
65.80
66.10
64.02
32,214,886
Jun 22, 2026
68.30
71.50
67.50
67.80
65.67
62,601,216
Jun 18, 2026
68.60
68.60
67.00
67.70
65.57
37,376,386
Jun 17, 2026
66.20
67.50
65.30
67.50
65.38
18,565,317
Jun 16, 2026
68.20
68.60
66.20
66.60
64.51
28,846,150
Jun 15, 2026
68.20
69.40
66.80
67.10
64.99
33,556,815
Jun 12, 2026
68.50
69.20
66.10
66.20
64.12
41,066,599
Jun 11, 2026
64.80
66.40
63.60
65.40
63.35
45,261,337
Jun 10, 2026
68.60
71.10
65.60
66.20
64.12
65,850,282
Jun 9, 2026
69.30
70.90
67.40
70.60
68.38
94,765,242
Jun 8, 2026
69.20
69.20
69.20
69.20
67.03
16,374,425
Jun 5, 2026
76.50
79.20
73.20
76.80
74.39
112,135,902
Jun 4, 2026
84.60
85.80
77.80
77.80
75.36
135,650,876
Jun 3, 2026
82.50
88.60
81.00
85.40
82.72
196,383,672
Jun 2, 2026
77.00
83.50
75.30
80.60
78.07
293,885,292
Jun 1, 2026
71.50
77.20
69.20
77.20
74.78
239,298,782
May 29, 2026
68.10
70.20
67.70
70.20
68.00
218,849,810
May 28, 2026
62.00
67.30
61.30
63.90
61.89
135,046,422
May 27, 2026
63.70
63.70
60.80
62.00
60.05
78,780,447
May 26, 2026
69.00
69.50
61.50
62.60
60.63
190,179,518
May 25, 2026
65.40
65.40
62.90
65.40
63.35
134,294,148
May 22, 2026
56.80
59.50
54.80
59.50
57.63
122,076,259
May 21, 2026
52.40
54.20
51.90
54.10
52.40
52,394,910
May 20, 2026
52.60
52.70
50.40
51.40
49.79
35,016,689
May 19, 2026
51.70
53.30
51.20
51.70
50.08
31,795,658
May 18, 2026
52.50
52.50
50.10
51.90
50.27
27,643,523
May 15, 2026
54.40
55.30
51.90
52.20
50.56
50,902,933
May 14, 2026
53.50
53.90
51.60
53.20
51.53
79,798,602
May 13, 2026
48.65
53.50
48.40
52.80
51.14
138,561,016
May 12, 2026
50.40
50.40
47.75
48.70
47.17
28,789,079
May 11, 2026
50.30
50.50
49.10
50.20
48.62
30,272,298
May 8, 2026
50.00
51.00
48.85
49.55
47.99
37,076,607
May 7, 2026
49.55
50.60
48.50
49.95
48.38
41,843,012
May 6, 2026
47.30
49.45
47.15
49.20
47.66
44,433,354
May 5, 2026
46.70
47.00
46.30
46.95
45.48
12,614,127
May 4, 2026
46.65
46.70
45.85
46.50
45.04
14,141,348
Apr 30, 2026
46.45
46.65
45.80
45.90
44.46
15,057,849
Apr 29, 2026
46.40
46.90
45.90
46.30
44.85
15,144,652
Apr 28, 2026
46.35
46.70
45.15
46.35
44.89
22,659,246
Apr 27, 2026
50.30
50.30
46.35
46.70
45.23
43,620,158
Apr 24, 2026
46.60
48.20
46.60
48.10
46.59
44,090,013
Apr 23, 2026
48.35
48.55
45.30
46.30
44.85
37,518,179
Apr 22, 2026
47.60
48.30
46.85
47.75
46.25
36,521,848
Apr 21, 2026
47.00
47.80
46.75
47.35
45.86
29,328,827
Apr 20, 2026
45.95
47.25
45.55
46.60
45.14
35,874,864
Apr 17, 2026
45.25
46.30
44.95
45.75
44.31
34,642,540
Apr 16, 2026
44.80
45.45
44.20
45.00
43.59
19,133,590
Apr 15, 2026
45.15
45.90
44.00
44.45
43.05
21,714,741
Apr 14, 2026
44.60
45.10
44.55
44.60
43.20
24,259,240
Apr 13, 2026
44.00
44.75
43.40
44.55
43.15
12,849,565
Apr 10, 2026
44.00
44.75
43.90
44.30
42.91
20,192,388
Apr 9, 2026
43.00
43.80
42.15
43.80
42.42
22,090,726
Apr 8, 2026
41.80
42.65
41.55
42.65
41.31
21,083,201
Apr 7, 2026
41.00
41.65
40.50
40.85
39.57
10,898,068
Apr 2, 2026
41.10
41.40
40.60
40.85
39.57
8,154,367
Apr 1, 2026
41.10
41.25
40.55
41.10
39.81
12,247,474
Mar 31, 2026
41.00
41.00
39.95
40.05
38.79
26,732,439
Mar 30, 2026
41.90
42.10
41.40
41.40
40.10
15,258,412
Mar 27, 2026
43.25
43.85
42.55
43.10
41.75
18,085,996
Mar 26, 2026
43.20
43.60
42.95
42.95
41.60
10,282,502
Mar 25, 2026
43.40
43.40
42.35
42.90
41.55
9,644,332
Mar 24, 2026
42.75
42.90
41.90
42.25
40.92
9,035,570
Mar 23, 2026
41.80
42.95
41.60
41.95
40.63
11,590,430
Mar 20, 2026
43.45
43.70
42.65
42.80
41.46
15,771,194
Mar 19, 2026
44.35
44.40
43.20
43.45
42.09
12,761,689
Mar 18, 2026
44.65
44.95
44.10
44.35
42.96
18,968,251
Mar 17, 2026
43.55
44.60
43.50
44.00
42.62
22,354,918
Mar 16, 2026
42.50
43.20
42.50
43.10
41.75
9,343,458
Mar 13, 2026
42.35
43.25
42.20
42.65
41.31
11,866,712
Mar 12, 2026
42.50
43.30
42.35
42.95
41.60
13,530,170
Mar 11, 2026
42.45
43.75
42.30
43.00
41.65
26,735,816
Mar 10, 2026
41.40
41.40
40.05
40.90
39.62
12,602,806
Mar 9, 2026
39.40
40.10
38.55
40.05
38.79
18,025,998
Mar 6, 2026
41.40
41.90
41.30
41.80
40.49
8,989,948
Mar 5, 2026
41.60
42.10
41.40
41.90
40.58
13,271,659
Mar 4, 2026
42.05
42.30
40.15
40.25
38.99
31,436,802
Mar 3, 2026
44.40
44.65
42.60
42.85
41.50
30,576,714
Mar 2, 2026
45.45
45.50
44.75
44.75
43.34
17,229,227
Feb 26, 2026
46.40
46.50
45.50
46.25
44.80
19,770,733
Feb 25, 2026
45.30
46.75
45.20
46.40
44.94
30,979,970
Feb 24, 2026
44.75
45.30
44.60
44.95
43.54
12,416,060
Feb 23, 2026
45.75
46.10
44.85
44.85
43.44
23,589,381
Feb 11, 2026
45.30
45.70
44.90
45.35
43.93
17,708,177
Feb 10, 2026
44.85
45.45
44.60
45.05
43.64
13,084,468
Feb 9, 2026
44.75
45.10
44.35
44.80
43.39
15,798,120
Feb 6, 2026
43.80
43.80
42.05
43.80
42.42
32,202,827
Feb 5, 2026
44.50
45.45
44.05
44.05
42.67
14,110,404
Feb 4, 2026
44.00
44.85
43.55
44.80
43.39
11,219,372
Feb 3, 2026
44.65
45.75
43.90
44.05
42.67
23,391,190
Feb 2, 2026
44.75
45.30
43.80
43.85
42.47
20,026,581
Jan 30, 2026
45.05
45.10
43.85
45.00
43.59
19,889,457
Jan 29, 2026
46.60
46.60
44.25
45.05
43.64
31,650,484
Jan 28, 2026
46.20
46.60
45.50
46.10
44.65
26,202,267
Jan 27, 2026
46.80
47.15
45.35
45.50
44.07
38,811,361
Jan 26, 2026
48.25
48.50
46.15
46.55
45.09
57,494,541
Jan 23, 2026
54.50
55.00
47.80
48.00
46.49
186,613,643
Jan 22, 2026
48.65
51.20
48.00
51.20
49.59
140,929,546
Jan 21, 2026
45.10
49.00
44.95
46.55
45.09
100,801,901
Jan 20, 2026
44.85
45.15
44.35
44.80
43.39
17,322,745
Jan 19, 2026
44.55
46.00
44.30
44.65
43.25
28,710,381
Jan 16, 2026
44.60
44.60
44.20
44.35
42.96
11,950,890
Jan 15, 2026
44.00
44.20
43.50
44.15
42.76
10,266,779
Jan 14, 2026
43.80
45.10
43.70
44.15
42.76
23,369,351
Jan 13, 2026
43.90
44.45
43.20
43.35
41.99
11,302,035
Jan 12, 2026
43.05
43.90
43.00
43.65
42.28
10,681,563
Jan 9, 2026
43.15
43.15
42.30
42.90
41.55
9,056,242
Jan 8, 2026
44.00
44.00
42.85
42.90
41.55
11,733,324
Jan 7, 2026
43.30
43.95
43.20
43.85
42.47
11,878,144
Jan 6, 2026
44.30
44.30
43.00
43.20
41.84
14,835,866
Jan 5, 2026
45.05
45.05
43.75
43.85
42.47
16,382,062
Jan 2, 2026
43.50
44.75
43.35
44.55
43.15
23,118,757
Dec 31, 2025
42.60
43.40
42.55
42.90
41.55
16,714,757
Dec 30, 2025
42.50
42.50
42.05
42.30
40.97
7,846,517
Dec 29, 2025
42.60
42.90
42.30
42.50
41.17
5,603,225
Dec 26, 2025
43.35
43.35
42.50
42.50
41.17
10,403,085
Dec 24, 2025
43.50
43.75
42.90
43.15
41.80
17,594,000
Dec 23, 2025
43.25
43.40
42.60
43.05
41.70
10,586,938
Dec 22, 2025
43.45
43.50
43.05
43.10
41.75
6,444,376
Dec 19, 2025
42.65
43.00
42.55
43.00
41.65
7,893,572
Dec 18, 2025
42.30
42.55
42.15
42.20
40.88
7,255,491
Dec 17, 2025
42.50
43.05
42.35
42.35
41.02
9,175,227
Dec 16, 2025
42.85
43.00
42.40
42.50
41.17
10,377,776
Dec 15, 2025
43.50
43.50
42.85
43.35
41.99
7,896,398
Dec 12, 2025
44.35
44.40
43.60
43.65
42.28
7,471,509
Dec 11, 2025
44.80
44.80
43.85
44.05
42.67
9,450,830
Dec 10, 2025
45.30
45.30
44.00
44.50
43.10
18,331,378
Dec 9, 2025
46.95
46.95
45.10
45.40
43.97
26,787,329
Dec 8, 2025
47.85
47.85
46.90
47.30
45.81
20,134,415
Dec 5, 2025
46.15
48.00
45.90
47.10
45.62
49,227,230
Dec 4, 2025
45.40
46.10
45.20
46.05
44.60
21,836,722
Dec 3, 2025
44.15
45.20
44.05
45.10
43.68
20,047,742
Dec 2, 2025
44.60
44.70
43.85
44.15
42.76
15,256,248
Dec 1, 2025
43.50
45.20
43.35
44.05
42.67
24,398,311
Nov 28, 2025
44.25
44.30
43.30
43.60
42.23
22,952,206
Nov 27, 2025
43.60
44.25
43.10
43.50
42.13
26,688,681
Nov 26, 2025
41.95
44.30
41.95
43.40
42.04
41,696,948
Nov 25, 2025
41.40
41.45
41.00
41.05
39.76
8,555,761
Nov 24, 2025
41.15
41.50
40.80
41.05
39.76
15,006,005
Nov 21, 2025
41.25
41.60
40.70
40.80
39.52
12,044,721
Nov 20, 2025
41.60
41.90
41.40
41.70
40.39
9,132,620
Nov 19, 2025
40.95
41.25
40.50
40.65
39.37
10,064,187
Nov 18, 2025
41.50
41.75
40.65
40.85
39.57
16,571,120
Nov 17, 2025
42.25
42.55
41.60
41.60
40.29
13,951,282
Nov 14, 2025
43.20
43.20
42.20
42.25
40.92
19,133,389
Nov 13, 2025
43.00
43.75
43.00
43.65
42.28
20,725,833
Nov 12, 2025
42.80
43.80
42.60
42.80
41.46
21,252,671
Nov 11, 2025
43.50
43.50
42.00
42.00
40.68
14,562,453
Nov 10, 2025
42.75
43.45
42.50
43.30
41.94
10,450,461
Nov 7, 2025
43.05
43.15
42.25
42.35
41.02
13,382,152
Nov 6, 2025
43.55
43.70
43.05
43.20
41.84
14,425,401
Nov 5, 2025
43.80
43.80
43.10
43.55
42.18
15,558,483
Nov 4, 2025
45.40
45.90
44.25
44.30
42.91
11,633,616
Nov 3, 2025
46.25
46.25
45.30
45.55
44.12
8,744,011
