UK markets open in 4 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,210.65 -9.97 (-0.05%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.90 -6.00 (-0.25%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,729.73 -1,078.94 (-1.93%)
Inventec Corporation (2356.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 54.80 | 56.40 | 54.40 | 55.70 | 55.70 | 60,120,334 |
| 21 May 2024 | 53.80 | 54.70 | 53.60 | 54.50 | 54.50 | 26,220,555 |
| 20 May 2024 | 53.80 | 54.50 | 53.10 | 53.40 | 53.40 | 32,017,769 |
| 17 May 2024 | 53.00 | 53.90 | 53.00 | 53.50 | 53.50 | 35,729,199 |
| 16 May 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 80,618,630 |
| 15 May 2024 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | 102,004,886 |
| 14 May 2024 | 56.80 | 59.00 | 56.40 | 59.00 | 59.00 | 73,446,070 |
| 13 May 2024 | 57.00 | 57.30 | 56.20 | 56.80 | 56.80 | 33,583,197 |
| 10 May 2024 | 55.10 | 57.20 | 53.80 | 57.00 | 57.00 | 67,608,360 |
| 09 May 2024 | 54.00 | 54.90 | 53.80 | 54.60 | 54.60 | 16,280,782 |
| 08 May 2024 | 54.00 | 56.00 | 53.90 | 54.40 | 54.40 | 55,303,888 |
| 07 May 2024 | 52.70 | 53.10 | 51.80 | 52.80 | 52.80 | 16,543,023 |
| 06 May 2024 | 52.50 | 53.10 | 52.20 | 52.40 | 52.40 | 15,359,239 |
| 03 May 2024 | 53.00 | 53.30 | 52.00 | 52.00 | 52.00 | 11,636,915 |
| 02 May 2024 | 52.20 | 53.10 | 51.80 | 52.50 | 52.50 | 17,195,432 |
| 30 Apr 2024 | 53.60 | 53.70 | 53.00 | 53.10 | 53.10 | 12,476,287 |
| 29 Apr 2024 | 54.00 | 54.20 | 53.50 | 53.80 | 53.80 | 13,919,806 |
| 26 Apr 2024 | 54.40 | 54.40 | 53.30 | 53.30 | 53.30 | 16,771,126 |
| 25 Apr 2024 | 53.50 | 53.80 | 53.10 | 53.20 | 53.20 | 17,084,281 |
| 24 Apr 2024 | 52.50 | 54.90 | 52.40 | 54.30 | 54.30 | 33,809,174 |
| 23 Apr 2024 | 51.80 | 52.10 | 51.00 | 51.40 | 51.40 | 14,908,674 |
| 22 Apr 2024 | 52.50 | 52.70 | 50.70 | 50.80 | 50.80 | 32,115,396 |
| 19 Apr 2024 | 53.50 | 54.40 | 51.30 | 53.00 | 53.00 | 44,817,992 |
| 18 Apr 2024 | 53.60 | 54.40 | 53.00 | 53.70 | 53.70 | 27,469,180 |
| 17 Apr 2024 | 54.20 | 54.60 | 53.70 | 54.10 | 54.10 | 26,374,143 |
| 16 Apr 2024 | 55.50 | 55.90 | 53.30 | 53.90 | 53.90 | 45,452,804 |
| 15 Apr 2024 | 57.10 | 57.20 | 56.00 | 56.00 | 56.00 | 30,857,032 |
| 12 Apr 2024 | 58.10 | 58.10 | 57.40 | 57.40 | 57.40 | 23,779,668 |
| 11 Apr 2024 | 57.80 | 58.20 | 57.30 | 58.00 | 58.00 | 23,555,474 |
| 10 Apr 2024 | 58.30 | 58.70 | 57.60 | 57.80 | 57.80 | 24,531,237 |
| 09 Apr 2024 | 58.90 | 59.30 | 57.80 | 57.80 | 57.80 | 35,359,460 |
| 08 Apr 2024 | 59.40 | 59.50 | 58.10 | 58.30 | 58.30 | 39,827,228 |
| 03 Apr 2024 | 58.20 | 60.10 | 58.00 | 59.20 | 59.20 | 45,875,363 |
| 02 Apr 2024 | 58.90 | 59.50 | 58.60 | 59.00 | 59.00 | 37,305,608 |
| 01 Apr 2024 | 60.30 | 60.50 | 58.80 | 58.80 | 58.80 | 61,007,026 |
| 29 Mar 2024 | 59.30 | 61.50 | 58.70 | 59.70 | 59.70 | 190,447,000 |
| 28 Mar 2024 | 58.70 | 58.90 | 57.60 | 58.50 | 58.50 | 45,597,788 |
| 27 Mar 2024 | 57.90 | 58.70 | 57.60 | 58.70 | 58.70 | 51,350,532 |
| 26 Mar 2024 | 58.80 | 59.40 | 56.40 | 57.30 | 57.30 | 97,932,866 |
| 25 Mar 2024 | 61.40 | 61.40 | 58.60 | 59.00 | 59.00 | 141,698,326 |
| 22 Mar 2024 | 57.50 | 61.80 | 57.30 | 61.10 | 61.10 | 319,636,791 |
| 21 Mar 2024 | 54.90 | 56.30 | 54.50 | 56.20 | 56.20 | 48,581,298 |
| 20 Mar 2024 | 56.60 | 56.80 | 54.10 | 54.30 | 54.30 | 71,676,214 |
| 19 Mar 2024 | 55.80 | 56.70 | 55.30 | 56.10 | 56.10 | 73,344,548 |
| 18 Mar 2024 | 54.30 | 55.80 | 53.50 | 55.70 | 55.70 | 33,460,625 |
| 15 Mar 2024 | 55.00 | 55.80 | 54.10 | 54.10 | 54.10 | 56,178,623 |
| 14 Mar 2024 | 55.40 | 56.20 | 54.30 | 54.90 | 54.90 | 48,321,534 |
| 13 Mar 2024 | 56.50 | 57.60 | 54.70 | 54.70 | 54.70 | 66,755,895 |
| 12 Mar 2024 | 55.10 | 55.60 | 54.70 | 55.60 | 55.60 | 16,506,519 |
| 11 Mar 2024 | 54.30 | 56.30 | 54.30 | 54.90 | 54.90 | 30,112,305 |
| 08 Mar 2024 | 55.20 | 55.80 | 53.60 | 54.20 | 54.20 | 28,861,482 |
| 07 Mar 2024 | 56.90 | 57.00 | 55.10 | 55.10 | 55.10 | 31,317,457 |
| 06 Mar 2024 | 56.00 | 56.70 | 55.70 | 56.60 | 56.60 | 27,864,281 |
| 05 Mar 2024 | 56.00 | 56.80 | 55.60 | 56.50 | 56.50 | 33,286,799 |
| 04 Mar 2024 | 56.80 | 57.20 | 55.50 | 55.60 | 55.60 | 33,159,583 |
| 01 Mar 2024 | 55.60 | 56.30 | 55.50 | 56.00 | 56.00 | 27,616,145 |
| 29 Feb 2024 | 54.30 | 55.40 | 53.90 | 55.00 | 55.00 | 23,358,842 |
| 27 Feb 2024 | 55.30 | 55.60 | 52.80 | 54.10 | 54.10 | 35,531,800 |
| 26 Feb 2024 | 55.10 | 55.70 | 54.70 | 55.00 | 55.00 | 23,545,461 |
| 23 Feb 2024 | 57.10 | 57.40 | 55.00 | 55.10 | 55.10 | 58,008,713 |
| 22 Feb 2024 | 57.90 | 58.50 | 56.30 | 56.30 | 56.30 | 71,184,748 |
| 21 Feb 2024 | 56.20 | 57.20 | 56.20 | 56.60 | 56.60 | 27,111,774 |
| 20 Feb 2024 | 56.70 | 57.30 | 56.10 | 57.00 | 57.00 | 29,921,269 |
| 19 Feb 2024 | 57.90 | 58.30 | 56.50 | 56.50 | 56.50 | 42,653,088 |
| 16 Feb 2024 | 58.00 | 58.50 | 57.20 | 58.10 | 58.10 | 68,480,816 |
| 15 Feb 2024 | 59.00 | 59.60 | 57.10 | 58.00 | 58.00 | 109,043,813 |
| 05 Feb 2024 | 56.20 | 57.00 | 55.80 | 56.50 | 56.50 | 42,612,443 |
| 02 Feb 2024 | 55.80 | 56.50 | 55.70 | 56.30 | 56.30 | 46,281,823 |
| 01 Feb 2024 | 54.60 | 55.30 | 54.00 | 55.30 | 55.30 | 38,475,709 |
| 31 Jan 2024 | 55.70 | 55.90 | 54.90 | 54.90 | 54.90 | 41,348,827 |
| 30 Jan 2024 | 56.50 | 56.70 | 55.10 | 56.10 | 56.10 | 61,777,865 |
| 29 Jan 2024 | 55.60 | 56.30 | 55.40 | 55.80 | 55.80 | 46,631,431 |
| 26 Jan 2024 | 56.00 | 56.70 | 55.10 | 55.40 | 55.40 | 59,604,611 |
| 25 Jan 2024 | 57.50 | 58.00 | 56.00 | 56.20 | 56.20 | 82,715,780 |
| 24 Jan 2024 | 57.70 | 58.20 | 56.30 | 56.50 | 56.50 | 98,082,381 |
| 23 Jan 2024 | 56.60 | 57.70 | 55.60 | 57.20 | 57.20 | 161,579,140 |
| 22 Jan 2024 | 53.30 | 56.80 | 53.20 | 56.00 | 56.00 | 249,889,630 |
| 19 Jan 2024 | 49.90 | 52.40 | 49.65 | 51.90 | 51.90 | 97,317,062 |
| 18 Jan 2024 | 49.30 | 49.90 | 48.60 | 49.25 | 49.25 | 24,733,194 |
| 17 Jan 2024 | 50.20 | 50.50 | 49.00 | 49.05 | 49.05 | 43,407,216 |
| 16 Jan 2024 | 50.20 | 50.80 | 50.10 | 50.10 | 50.10 | 26,675,578 |
| 15 Jan 2024 | 51.80 | 51.90 | 50.40 | 50.50 | 50.50 | 40,896,681 |
| 12 Jan 2024 | 50.70 | 51.90 | 50.40 | 51.10 | 51.10 | 49,608,539 |
| 11 Jan 2024 | 49.45 | 51.00 | 49.05 | 51.00 | 51.00 | 42,107,279 |
| 10 Jan 2024 | 49.80 | 50.90 | 49.00 | 49.05 | 49.05 | 49,317,367 |
| 09 Jan 2024 | 52.30 | 52.70 | 50.20 | 50.20 | 50.20 | 61,096,961 |
| 08 Jan 2024 | 51.40 | 52.30 | 51.20 | 51.20 | 51.20 | 41,524,253 |
| 05 Jan 2024 | 51.50 | 52.30 | 50.60 | 50.80 | 50.80 | 48,206,658 |
| 04 Jan 2024 | 50.70 | 51.20 | 50.30 | 51.00 | 51.00 | 33,624,819 |
| 03 Jan 2024 | 50.50 | 51.40 | 50.00 | 50.80 | 50.80 | 38,580,230 |
| 02 Jan 2024 | 53.00 | 53.00 | 51.00 | 51.10 | 51.10 | 61,160,321 |
| 29 Dec 2023 | 52.80 | 53.40 | 51.80 | 52.80 | 52.80 | 75,818,667 |
| 28 Dec 2023 | 52.30 | 53.50 | 51.90 | 52.60 | 52.60 | 108,107,287 |
| 27 Dec 2023 | 51.30 | 52.30 | 50.90 | 51.90 | 51.90 | 78,819,954 |
| 26 Dec 2023 | 52.00 | 52.20 | 51.10 | 51.30 | 51.30 | 73,460,384 |
| 25 Dec 2023 | 50.60 | 52.90 | 50.10 | 51.60 | 51.60 | 125,572,550 |
| 22 Dec 2023 | 50.90 | 51.50 | 50.00 | 50.60 | 50.60 | 121,465,758 |
| 21 Dec 2023 | 47.50 | 50.80 | 47.20 | 50.00 | 50.00 | 184,042,399 |
| 20 Dec 2023 | 45.55 | 49.55 | 45.30 | 49.00 | 49.00 | 199,875,940 |
| 19 Dec 2023 | 46.80 | 47.30 | 45.05 | 45.05 | 45.05 | 89,252,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.