Inventec Corp (2356.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 65.50 | 65.60 | 63.60 | 64.00 | -2.29% | 13,925,400 |
| 2026-08-06 | 65.20 | 66.20 | 64.40 | 65.50 | -0.30% | 17,879,016 |
| 2026-08-05 | 67.00 | 67.50 | 65.20 | 65.70 | -0.45% | 45,125,427 |
| 2026-08-04 | 63.50 | 66.80 | 62.90 | 66.00 | +3.29% | 34,255,963 |
| 2026-08-03 | 60.70 | 64.60 | 59.60 | 63.90 | +3.40% | 33,605,670 |
| 2026-07-31 | 63.20 | 63.20 | 60.40 | 61.80 | +7.48% | 29,453,576 |
| 2026-07-30 | 59.30 | 59.60 | 56.80 | 57.50 | -4.64% | 37,667,133 |
| 2026-07-29 | 60.00 | 61.60 | 58.00 | 60.30 | +2.55% | 52,511,593 |
| 2026-07-28 | 61.30 | 61.90 | 58.80 | 58.80 | -7.84% | 22,255,787 |
| 2026-07-27 | 64.20 | 64.60 | 61.40 | 63.80 | -1.09% | 23,986,628 |
| 2026-07-24 | 62.10 | 65.00 | 62.00 | 64.50 | +2.38% | 43,383,621 |
| 2026-07-23 | 63.10 | 64.90 | 62.30 | 63.00 | +2.11% | 40,665,047 |
| 2026-07-22 | 60.50 | 63.20 | 60.40 | 61.70 | +2.66% | 35,922,167 |
| 2026-07-21 | 59.60 | 60.80 | 59.10 | 60.10 | +5.07% | 27,128,420 |
| 2026-07-20 | 59.10 | 61.10 | 56.90 | 57.20 | -2.22% | 33,563,596 |
| 2026-07-17 | 59.60 | 61.20 | 58.40 | 58.50 | -3.62% | 43,202,360 |
| 2026-07-16 | 61.00 | 61.70 | 59.30 | 60.70 | -0.65% | 31,154,676 |
| 2026-07-15 | 61.50 | 62.10 | 60.40 | 61.10 | -4.08% | 44,151,248 |
| 2026-07-14 | 65.00 | 65.30 | 60.90 | 63.70 | -1.55% | 37,754,579 |
| 2026-07-13 | 70.00 | 71.30 | 64.50 | 64.70 | -7.31% | 63,397,878 |
| 2026-07-10 | 69.80 | 69.80 | 69.80 | 69.80 | +0.00% | 0 |
| 2026-07-09 | 69.00 | 72.80 | 67.90 | 69.80 | +5.44% | 143,018,285 |
| 2026-07-08 | 66.00 | 67.40 | 63.60 | 66.20 | +1.22% | 22,781,134 |
| 2026-07-07 | 67.50 | 68.20 | 65.40 | 65.40 | -2.68% | 25,352,639 |
| 2026-07-06 | 67.90 | 69.20 | 67.20 | 67.20 | -0.59% | 25,826,078 |
| 2026-07-03 | 66.90 | 68.50 | 66.70 | 67.60 | +0.60% | 23,041,933 |
| 2026-07-02 | 65.80 | 68.30 | 65.60 | 67.20 | +0.45% | 24,396,499 |
| 2026-07-01 | 68.20 | 69.20 | 66.70 | 66.90 | +0.45% | 38,488,505 |
| 2026-06-30 | 66.50 | 68.50 | 65.80 | 66.60 | +3.58% | 37,657,581 |
| 2026-06-29 | 64.00 | 67.10 | 63.80 | 64.30 | +1.58% | 24,164,949 |
| 2026-06-26 | 66.00 | 66.30 | 63.10 | 63.30 | -5.10% | 33,884,057 |
| 2026-06-25 | 66.90 | 67.30 | 66.10 | 66.70 | +0.45% | 21,270,147 |
| 2026-06-24 | 65.60 | 67.40 | 64.30 | 66.40 | +0.45% | 25,245,817 |
| 2026-06-23 | 68.40 | 69.20 | 65.80 | 66.10 | -2.51% | 32,214,886 |
| 2026-06-22 | 68.30 | 71.50 | 67.50 | 67.80 | +0.15% | 62,601,216 |
| 2026-06-18 | 68.60 | 68.60 | 67.00 | 67.70 | +0.30% | 37,376,386 |
| 2026-06-17 | 66.20 | 67.50 | 65.30 | 67.50 | +1.35% | 18,565,317 |
| 2026-06-16 | 68.20 | 68.60 | 66.20 | 66.60 | -0.75% | 28,846,150 |
| 2026-06-15 | 68.20 | 69.40 | 66.80 | 67.10 | +1.36% | 33,556,815 |
| 2026-06-12 | 68.50 | 69.20 | 66.10 | 66.20 | +1.22% | 41,066,599 |
| 2026-06-11 | 64.80 | 66.40 | 63.60 | 65.40 | -1.21% | 45,261,337 |
| 2026-06-10 | 68.60 | 71.10 | 65.60 | 66.20 | -6.23% | 65,850,282 |
| 2026-06-09 | 69.30 | 70.90 | 67.40 | 70.60 | +2.02% | 94,765,242 |
| 2026-06-08 | 69.20 | 69.20 | 69.20 | 69.20 | -9.90% | 16,374,425 |
| 2026-06-05 | 76.50 | 79.20 | 73.20 | 76.80 | -1.29% | 112,135,902 |
| 2026-06-04 | 84.60 | 85.80 | 77.80 | 77.80 | -8.90% | 135,650,876 |
| 2026-06-03 | 82.50 | 88.60 | 81.00 | 85.40 | +5.96% | 196,383,672 |
| 2026-06-02 | 77.00 | 83.50 | 75.30 | 80.60 | +4.40% | 293,885,292 |
| 2026-06-01 | 71.50 | 77.20 | 69.20 | 77.20 | +9.97% | 239,298,782 |
| 2026-05-29 | 68.10 | 70.20 | 67.70 | 70.20 | +9.86% | 218,849,810 |
| 2026-05-28 | 62.00 | 67.30 | 61.30 | 63.90 | +3.06% | 135,046,422 |
| 2026-05-27 | 63.70 | 63.70 | 60.80 | 62.00 | -0.96% | 78,780,447 |
| 2026-05-26 | 69.00 | 69.50 | 61.50 | 62.60 | -4.28% | 190,179,518 |
| 2026-05-25 | 65.40 | 65.40 | 62.90 | 65.40 | +9.92% | 134,294,148 |
| 2026-05-22 | 56.80 | 59.50 | 54.80 | 59.50 | +9.98% | 122,076,259 |
| 2026-05-21 | 52.40 | 54.20 | 51.90 | 54.10 | +5.25% | 52,394,910 |
| 2026-05-20 | 52.60 | 52.70 | 50.40 | 51.40 | -0.58% | 35,016,689 |
| 2026-05-19 | 51.70 | 53.30 | 51.20 | 51.70 | -0.39% | 31,795,658 |
| 2026-05-18 | 52.50 | 52.50 | 50.10 | 51.90 | -0.57% | 27,643,523 |
| 2026-05-15 | 54.40 | 55.30 | 51.90 | 52.20 | -1.88% | 50,902,933 |
| 2026-05-14 | 53.50 | 53.90 | 51.60 | 53.20 | +0.76% | 79,798,602 |
| 2026-05-13 | 48.65 | 53.50 | 48.40 | 52.80 | +8.42% | 138,561,016 |
| 2026-05-12 | 50.40 | 50.40 | 47.75 | 48.70 | -2.99% | 28,789,079 |
| 2026-05-11 | 50.30 | 50.50 | 49.10 | 50.20 | +1.31% | 30,272,298 |
| 2026-05-08 | 50.00 | 51.00 | 48.85 | 49.55 | -0.80% | 37,076,607 |
| 2026-05-07 | 49.55 | 50.60 | 48.50 | 49.95 | +1.52% | 41,843,012 |
| 2026-05-06 | 47.30 | 49.45 | 47.15 | 49.20 | +4.79% | 44,433,354 |
| 2026-05-05 | 46.70 | 47.00 | 46.30 | 46.95 | +0.97% | 12,614,127 |
| 2026-05-04 | 46.65 | 46.70 | 45.85 | 46.50 | +1.31% | 14,141,348 |
| 2026-04-30 | 46.45 | 46.65 | 45.80 | 45.90 | -0.86% | 15,057,849 |
| 2026-04-29 | 46.40 | 46.90 | 45.90 | 46.30 | -0.11% | 15,144,652 |
| 2026-04-28 | 46.35 | 46.70 | 45.15 | 46.35 | -0.75% | 22,659,246 |
| 2026-04-27 | 50.30 | 50.30 | 46.35 | 46.70 | -2.91% | 43,620,158 |
| 2026-04-24 | 46.60 | 48.20 | 46.60 | 48.10 | +3.89% | 44,090,013 |
| 2026-04-23 | 48.35 | 48.55 | 45.30 | 46.30 | -3.04% | 37,518,179 |
| 2026-04-22 | 47.60 | 48.30 | 46.85 | 47.75 | +0.84% | 36,521,848 |
| 2026-04-21 | 47.00 | 47.80 | 46.75 | 47.35 | +1.61% | 29,328,827 |
| 2026-04-20 | 45.95 | 47.25 | 45.55 | 46.60 | +1.86% | 35,874,864 |
| 2026-04-17 | 45.25 | 46.30 | 44.95 | 45.75 | +1.67% | 34,642,540 |
| 2026-04-16 | 44.80 | 45.45 | 44.20 | 45.00 | +1.24% | 19,133,590 |
| 2026-04-15 | 45.15 | 45.90 | 44.00 | 44.45 | -0.34% | 21,714,741 |
| 2026-04-14 | 44.60 | 45.10 | 44.55 | 44.60 | +0.11% | 24,259,240 |
| 2026-04-13 | 44.00 | 44.75 | 43.40 | 44.55 | +0.56% | 12,849,565 |
| 2026-04-10 | 44.00 | 44.75 | 43.90 | 44.30 | +1.14% | 20,192,388 |
| 2026-04-09 | 43.00 | 43.80 | 42.15 | 43.80 | +2.70% | 22,090,726 |
| 2026-04-08 | 41.80 | 42.65 | 41.55 | 42.65 | +4.41% | 21,083,201 |
| 2026-04-07 | 41.00 | 41.65 | 40.50 | 40.85 | +0.00% | 10,898,068 |
| 2026-04-02 | 41.10 | 41.40 | 40.60 | 40.85 | -0.61% | 8,154,367 |
| 2026-04-01 | 41.10 | 41.25 | 40.55 | 41.10 | +2.62% | 12,247,474 |
| 2026-03-31 | 41.00 | 41.00 | 39.95 | 40.05 | -3.26% | 26,732,439 |
| 2026-03-30 | 41.90 | 42.10 | 41.40 | 41.40 | -3.94% | 15,258,412 |
| 2026-03-27 | 43.25 | 43.85 | 42.55 | 43.10 | +0.35% | 18,085,996 |
| 2026-03-26 | 43.20 | 43.60 | 42.95 | 42.95 | +0.12% | 10,282,502 |
| 2026-03-25 | 43.40 | 43.40 | 42.35 | 42.90 | +1.54% | 9,644,332 |
| 2026-03-24 | 42.75 | 42.90 | 41.90 | 42.25 | +0.72% | 9,035,570 |
| 2026-03-23 | 41.80 | 42.95 | 41.60 | 41.95 | -1.99% | 11,590,430 |
| 2026-03-20 | 43.45 | 43.70 | 42.65 | 42.80 | -1.50% | 15,771,194 |
| 2026-03-19 | 44.35 | 44.40 | 43.20 | 43.45 | -2.03% | 12,761,689 |
| 2026-03-18 | 44.65 | 44.95 | 44.10 | 44.35 | +0.80% | 18,968,251 |
| 2026-03-17 | 43.55 | 44.60 | 43.50 | 44.00 | +2.09% | 22,354,918 |
| 2026-03-16 | 42.50 | 43.20 | 42.50 | 43.10 | +1.06% | 9,343,458 |
| 2026-03-13 | 42.35 | 43.25 | 42.20 | 42.65 | -0.70% | 11,866,712 |
| 2026-03-12 | 42.50 | 43.30 | 42.35 | 42.95 | -0.12% | 13,530,170 |
| 2026-03-11 | 42.45 | 43.75 | 42.30 | 43.00 | +5.13% | 26,735,816 |
| 2026-03-10 | 41.40 | 41.40 | 40.05 | 40.90 | +2.12% | 12,602,806 |
| 2026-03-09 | 39.40 | 40.10 | 38.55 | 40.05 | -4.19% | 18,025,998 |
| 2026-03-06 | 41.40 | 41.90 | 41.30 | 41.80 | -0.24% | 8,989,948 |
| 2026-03-05 | 41.60 | 42.10 | 41.40 | 41.90 | +4.10% | 13,271,659 |
| 2026-03-04 | 42.05 | 42.30 | 40.15 | 40.25 | -6.07% | 31,436,802 |
| 2026-03-03 | 44.40 | 44.65 | 42.60 | 42.85 | -4.25% | 30,576,714 |
| 2026-03-02 | 45.45 | 45.50 | 44.75 | 44.75 | -3.24% | 17,229,227 |
| 2026-02-26 | 46.40 | 46.50 | 45.50 | 46.25 | -0.32% | 19,770,733 |
| 2026-02-25 | 45.30 | 46.75 | 45.20 | 46.40 | +3.23% | 30,979,970 |
| 2026-02-24 | 44.75 | 45.30 | 44.60 | 44.95 | +0.22% | 12,416,060 |
| 2026-02-23 | 45.75 | 46.10 | 44.85 | 44.85 | -1.10% | 23,589,381 |
| 2026-02-11 | 45.30 | 45.70 | 44.90 | 45.35 | +0.67% | 17,708,177 |
| 2026-02-10 | 44.85 | 45.45 | 44.60 | 45.05 | +0.56% | 13,084,468 |
| 2026-02-09 | 44.75 | 45.10 | 44.35 | 44.80 | +2.28% | 15,798,120 |
| 2026-02-06 | 43.80 | 43.80 | 42.05 | 43.80 | -0.57% | 32,202,827 |
| 2026-02-05 | 44.50 | 45.45 | 44.05 | 44.05 | -1.67% | 14,110,404 |
| 2026-02-04 | 44.00 | 44.85 | 43.55 | 44.80 | +1.70% | 11,219,372 |
| 2026-02-03 | 44.65 | 45.75 | 43.90 | 44.05 | +0.46% | 23,391,190 |
| 2026-02-02 | 44.75 | 45.30 | 43.80 | 43.85 | -2.56% | 20,026,581 |
| 2026-01-30 | 45.05 | 45.10 | 43.85 | 45.00 | -0.11% | 19,889,457 |
| 2026-01-29 | 46.60 | 46.60 | 44.25 | 45.05 | -2.28% | 31,650,484 |
| 2026-01-28 | 46.20 | 46.60 | 45.50 | 46.10 | +1.32% | 26,202,267 |
| 2026-01-27 | 46.80 | 47.15 | 45.35 | 45.50 | -2.26% | 38,811,361 |
| 2026-01-26 | 48.25 | 48.50 | 46.15 | 46.55 | -3.02% | 57,494,541 |
| 2026-01-23 | 54.50 | 55.00 | 47.80 | 48.00 | -6.25% | 186,613,643 |
| 2026-01-22 | 48.65 | 51.20 | 48.00 | 51.20 | +9.99% | 140,929,546 |
| 2026-01-21 | 45.10 | 49.00 | 44.95 | 46.55 | +3.91% | 100,801,901 |
| 2026-01-20 | 44.85 | 45.15 | 44.35 | 44.80 | +0.34% | 17,322,745 |
| 2026-01-19 | 44.55 | 46.00 | 44.30 | 44.65 | +0.68% | 28,710,381 |
| 2026-01-16 | 44.60 | 44.60 | 44.20 | 44.35 | +0.45% | 11,950,890 |
| 2026-01-15 | 44.00 | 44.20 | 43.50 | 44.15 | +0.00% | 10,266,779 |
| 2026-01-14 | 43.80 | 45.10 | 43.70 | 44.15 | +1.85% | 23,369,351 |
| 2026-01-13 | 43.90 | 44.45 | 43.20 | 43.35 | -0.69% | 11,302,035 |
| 2026-01-12 | 43.05 | 43.90 | 43.00 | 43.65 | +1.75% | 10,681,563 |
| 2026-01-09 | 43.15 | 43.15 | 42.30 | 42.90 | +0.00% | 9,056,242 |
| 2026-01-08 | 44.00 | 44.00 | 42.85 | 42.90 | -2.17% | 11,733,324 |
| 2026-01-07 | 43.30 | 43.95 | 43.20 | 43.85 | +1.50% | 11,878,144 |
| 2026-01-06 | 44.30 | 44.30 | 43.00 | 43.20 | -1.48% | 14,835,866 |
| 2026-01-05 | 45.05 | 45.05 | 43.75 | 43.85 | -1.57% | 16,382,062 |
| 2026-01-02 | 43.50 | 44.75 | 43.35 | 44.55 | +3.85% | 23,118,757 |
| 2025-12-31 | 42.60 | 43.40 | 42.55 | 42.90 | +1.42% | 16,714,757 |
| 2025-12-30 | 42.50 | 42.50 | 42.05 | 42.30 | -0.47% | 7,846,517 |
| 2025-12-29 | 42.60 | 42.90 | 42.30 | 42.50 | +0.00% | 5,603,225 |
| 2025-12-26 | 43.35 | 43.35 | 42.50 | 42.50 | -1.51% | 10,403,085 |
| 2025-12-24 | 43.50 | 43.75 | 42.90 | 43.15 | +0.23% | 17,594,000 |
| 2025-12-23 | 43.25 | 43.40 | 42.60 | 43.05 | -0.12% | 10,586,938 |
| 2025-12-22 | 43.45 | 43.50 | 43.05 | 43.10 | +0.23% | 6,444,376 |
| 2025-12-19 | 42.65 | 43.00 | 42.55 | 43.00 | +1.90% | 7,893,572 |
| 2025-12-18 | 42.30 | 42.55 | 42.15 | 42.20 | -0.35% | 7,255,491 |
| 2025-12-17 | 42.50 | 43.05 | 42.35 | 42.35 | -0.35% | 9,175,227 |
| 2025-12-16 | 42.85 | 43.00 | 42.40 | 42.50 | -1.96% | 10,377,776 |
| 2025-12-15 | 43.50 | 43.50 | 42.85 | 43.35 | -0.69% | 7,896,398 |
| 2025-12-12 | 44.35 | 44.40 | 43.60 | 43.65 | -0.91% | 7,471,509 |
| 2025-12-11 | 44.80 | 44.80 | 43.85 | 44.05 | -1.01% | 9,450,830 |
| 2025-12-10 | 45.30 | 45.30 | 44.00 | 44.50 | -1.98% | 18,331,378 |
| 2025-12-09 | 46.95 | 46.95 | 45.10 | 45.40 | -4.02% | 26,787,329 |
| 2025-12-08 | 47.85 | 47.85 | 46.90 | 47.30 | +0.42% | 20,134,415 |
| 2025-12-05 | 46.15 | 48.00 | 45.90 | 47.10 | +2.28% | 49,227,230 |
| 2025-12-04 | 45.40 | 46.10 | 45.20 | 46.05 | +2.11% | 21,836,722 |
| 2025-12-03 | 44.15 | 45.20 | 44.05 | 45.10 | +2.15% | 20,047,742 |
| 2025-12-02 | 44.60 | 44.70 | 43.85 | 44.15 | +0.23% | 15,256,248 |
| 2025-12-01 | 43.50 | 45.20 | 43.35 | 44.05 | +1.03% | 24,398,311 |
| 2025-11-28 | 44.25 | 44.30 | 43.30 | 43.60 | +0.23% | 22,952,206 |
| 2025-11-27 | 43.60 | 44.25 | 43.10 | 43.50 | +0.23% | 26,688,681 |
| 2025-11-26 | 41.95 | 44.30 | 41.95 | 43.40 | +5.72% | 41,696,948 |
| 2025-11-25 | 41.40 | 41.45 | 41.00 | 41.05 | +0.00% | 8,555,761 |
| 2025-11-24 | 41.15 | 41.50 | 40.80 | 41.05 | +0.61% | 15,006,005 |
| 2025-11-21 | 41.25 | 41.60 | 40.70 | 40.80 | -2.16% | 12,044,721 |
| 2025-11-20 | 41.60 | 41.90 | 41.40 | 41.70 | +2.58% | 9,132,620 |
| 2025-11-19 | 40.95 | 41.25 | 40.50 | 40.65 | -0.49% | 10,064,187 |
| 2025-11-18 | 41.50 | 41.75 | 40.65 | 40.85 | -1.80% | 16,571,120 |
| 2025-11-17 | 42.25 | 42.55 | 41.60 | 41.60 | -1.54% | 13,951,282 |
| 2025-11-14 | 43.20 | 43.20 | 42.20 | 42.25 | -3.21% | 19,133,389 |
| 2025-11-13 | 43.00 | 43.75 | 43.00 | 43.65 | +1.99% | 20,725,833 |
| 2025-11-12 | 42.80 | 43.80 | 42.60 | 42.80 | +1.90% | 21,252,671 |
| 2025-11-11 | 43.50 | 43.50 | 42.00 | 42.00 | -3.00% | 14,562,453 |
| 2025-11-10 | 42.75 | 43.45 | 42.50 | 43.30 | +2.24% | 10,450,461 |
| 2025-11-07 | 43.05 | 43.15 | 42.25 | 42.35 | -1.97% | 13,382,152 |
| 2025-11-06 | 43.55 | 43.70 | 43.05 | 43.20 | -0.80% | 14,425,401 |
| 2025-11-05 | 43.80 | 43.80 | 43.10 | 43.55 | -1.69% | 15,558,483 |
| 2025-11-04 | 45.40 | 45.90 | 44.25 | 44.30 | -2.74% | 11,633,616 |
| 2025-11-03 | 46.25 | 46.25 | 45.30 | 45.55 | -0.76% | 8,744,011 |
| 2025-10-31 | 47.15 | 47.15 | 45.90 | 45.90 | -1.71% | 11,496,204 |
| 2025-10-30 | 47.40 | 47.75 | 46.15 | 46.70 | -1.79% | 18,031,987 |
| 2025-10-29 | 47.50 | 49.80 | 47.30 | 47.55 | +1.17% | 48,400,364 |
| 2025-10-28 | 47.00 | 47.00 | 46.15 | 47.00 | +0.53% | 15,115,249 |
| 2025-10-27 | 46.90 | 47.65 | 46.40 | 46.75 | +1.96% | 18,699,019 |
| 2025-10-23 | 46.00 | 46.70 | 45.60 | 45.85 | -0.33% | 15,283,032 |
| 2025-10-22 | 44.80 | 46.10 | 44.80 | 46.00 | +1.32% | 19,561,607 |
| 2025-10-21 | 45.30 | 45.70 | 44.90 | 45.40 | +0.67% | 13,004,048 |
| 2025-10-20 | 44.30 | 45.40 | 44.05 | 45.10 | +2.85% | 12,541,052 |
| 2025-10-17 | 43.80 | 44.75 | 43.70 | 43.85 | +0.11% | 10,999,260 |
| 2025-10-16 | 44.00 | 44.10 | 43.50 | 43.80 | +0.92% | 8,192,959 |
| 2025-10-15 | 43.60 | 43.60 | 42.90 | 43.40 | +0.81% | 7,343,281 |
| 2025-10-14 | 45.25 | 45.40 | 43.00 | 43.05 | -4.86% | 26,088,943 |
| 2025-10-13 | 44.00 | 45.25 | 43.85 | 45.25 | -2.37% | 22,408,568 |
| 2025-10-09 | 47.35 | 48.00 | 46.25 | 46.35 | -1.17% | 28,528,845 |
| 2025-10-08 | 46.80 | 47.60 | 46.60 | 46.90 | +0.86% | 39,411,214 |
| 2025-10-07 | 46.70 | 47.25 | 46.25 | 46.50 | +1.64% | 34,266,246 |
| 2025-10-03 | 45.65 | 45.75 | 45.15 | 45.75 | +0.55% | 10,392,282 |
| 2025-10-02 | 45.50 | 46.40 | 45.20 | 45.50 | +1.00% | 12,991,988 |
| 2025-10-01 | 45.65 | 47.20 | 44.95 | 45.05 | -1.53% | 27,443,043 |
| 2025-09-30 | 45.65 | 47.00 | 45.20 | 45.75 | +1.89% | 24,085,951 |
| 2025-09-29 | 44.90 | 44.90 | 44.90 | 44.90 | +0.00% | 0 |
| 2025-09-26 | 47.10 | 47.15 | 44.55 | 44.90 | -4.67% | 30,668,648 |
| 2025-09-25 | 45.10 | 48.50 | 45.10 | 47.10 | +5.49% | 64,742,738 |
| 2025-09-24 | 45.20 | 45.20 | 44.10 | 44.65 | -0.78% | 13,802,845 |
| 2025-09-23 | 44.95 | 45.30 | 44.75 | 45.00 | +0.78% | 19,073,916 |
| 2025-09-22 | 45.10 | 45.35 | 44.35 | 44.65 | +0.22% | 15,619,454 |
| 2025-09-19 | 43.60 | 45.45 | 43.55 | 44.55 | +2.89% | 38,427,204 |
| 2025-09-18 | 42.95 | 43.30 | 42.60 | 43.30 | +1.29% | 8,819,721 |
| 2025-09-17 | 43.25 | 43.50 | 42.65 | 42.75 | -1.16% | 8,897,890 |
| 2025-09-16 | 43.75 | 43.75 | 42.90 | 43.25 | -0.80% | 13,516,514 |
| 2025-09-15 | 43.80 | 43.90 | 43.20 | 43.60 | +0.46% | 15,433,976 |
| 2025-09-12 | 42.00 | 44.00 | 42.00 | 43.40 | +4.08% | 44,196,080 |
| 2025-09-11 | 42.30 | 42.40 | 41.70 | 41.70 | -0.71% | 12,451,999 |
| 2025-09-10 | 42.35 | 42.40 | 41.70 | 42.00 | -0.47% | 16,095,603 |
| 2025-09-09 | 42.55 | 42.60 | 41.90 | 42.20 | +0.84% | 17,715,558 |
| 2025-09-08 | 41.85 | 42.20 | 41.50 | 41.85 | +0.36% | 9,826,932 |
| 2025-09-05 | 41.65 | 41.70 | 41.15 | 41.70 | +0.97% | 8,745,830 |
| 2025-09-04 | 40.85 | 41.45 | 40.85 | 41.30 | +1.85% | 8,973,428 |
| 2025-09-03 | 40.70 | 40.85 | 40.50 | 40.55 | +0.00% | 4,972,700 |
| 2025-09-02 | 41.55 | 41.55 | 40.45 | 40.55 | -0.86% | 13,303,813 |
| 2025-09-01 | 41.15 | 41.15 | 40.30 | 40.90 | -0.61% | 14,117,481 |
| 2025-08-29 | 41.70 | 41.95 | 41.15 | 41.15 | -0.48% | 11,537,102 |
| 2025-08-28 | 41.50 | 41.60 | 41.20 | 41.35 | -0.12% | 6,975,650 |
| 2025-08-27 | 41.65 | 41.80 | 41.40 | 41.40 | +0.00% | 9,210,757 |
| 2025-08-26 | 41.05 | 41.40 | 40.95 | 41.40 | +0.98% | 10,734,432 |
| 2025-08-25 | 41.40 | 41.60 | 40.90 | 41.00 | +0.24% | 9,999,853 |
| 2025-08-22 | 41.00 | 41.70 | 40.90 | 40.90 | +0.00% | 14,126,545 |
| 2025-08-21 | 41.30 | 41.35 | 40.75 | 40.90 | -0.73% | 12,620,279 |
| 2025-08-20 | 40.90 | 41.30 | 40.70 | 41.20 | +0.73% | 15,248,385 |
| 2025-08-19 | 41.40 | 41.40 | 40.85 | 40.90 | -1.92% | 12,514,904 |
| 2025-08-18 | 41.20 | 41.70 | 40.90 | 41.70 | +1.34% | 18,738,810 |
| 2025-08-15 | 42.00 | 42.00 | 40.85 | 41.15 | -1.44% | 19,441,867 |
| 2025-08-14 | 42.05 | 42.15 | 41.60 | 41.75 | -0.36% | 14,140,733 |
| 2025-08-13 | 42.25 | 42.45 | 41.55 | 41.90 | -0.48% | 20,963,082 |
| 2025-08-12 | 42.85 | 42.85 | 42.05 | 42.10 | -1.75% | 17,721,126 |
| 2025-08-11 | 42.75 | 43.10 | 42.40 | 42.85 | +0.12% | 7,879,545 |
| 2025-08-08 | 43.90 | 43.95 | 42.70 | 42.80 | -3.17% | 23,540,658 |
| 2025-08-07 | 44.40 | 44.55 | 43.65 | 44.20 | +0.57% | 17,594,798 |
| 2025-08-06 | 44.60 | 44.60 | 43.90 | 43.95 | -1.24% | 9,355,138 |
| 2025-08-05 | 44.10 | 44.50 | 43.95 | 44.50 | +1.95% | 13,180,877 |
| 2025-08-04 | 43.80 | 43.80 | 43.20 | 43.65 | -1.91% | 10,329,842 |
| 2025-08-01 | 44.50 | 44.50 | 44.50 | 44.50 | +0.00% | 0 |
| 2025-07-31 | 44.35 | 44.50 | 43.90 | 44.50 | +0.79% | 22,250,826 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+16.36%). Worst month: Aug (-9.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Inventec Corp's (2356.TW) latest close?
64.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2356.TW's 52-week high and low?
88.60 high and 38.55 low over the trailing 52 weeks, as of 2026-08-07.
What is Inventec Corp's strongest and weakest month historically?
Historically, 2356.TW's strongest calendar month has been May (average +16.36%) and its weakest Aug (average -9.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.