Inventec Besta Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.100	15.100	14.000	14.200	14.200	287,041
2026-10-16	14.850	15.350	14.800	15.000	15.000	241,827
2026-10-15	15.800	15.850	14.800	14.950	14.950	348,211
2026-10-14	15.600	16.700	15.600	16.150	16.150	583,500
2026-10-13	16.300	16.450	15.600	15.600	15.600	411,234
2026-10-12	16.300	16.800	16.050	16.800	16.800	278,473
2026-10-08	16.750	17.000	16.300	16.850	16.850	355,192
2026-10-07	16.300	16.950	16.300	16.750	16.750	266,513
2026-10-06	17.800	17.800	16.700	17.500	17.500	678,329
2026-10-05	17.900	17.950	16.000	16.350	16.350	1,093,167
2026-10-02	17.550	17.800	17.000	17.100	17.100	1,525,184
2026-10-01	17.600	17.650	16.100	17.650	17.650	2,755,842
2026-09-30	15.500	16.050	15.500	16.050	16.050	1,744,001
2026-09-29	14.600	14.600	14.200	14.600	14.600	838,020
2026-09-24	12.800	13.300	12.800	13.300	13.300	418,000
2026-09-23	12.050	12.250	11.800	12.100	12.100	52,000
2026-09-22	12.000	12.300	11.800	12.300	12.300	43,099
2026-09-21	12.000	12.000	12.000	12.000	12.000	2,017
2026-09-18	11.800	12.350	11.750	12.050	12.050	52,080
2026-09-17	11.900	11.900	11.650	11.650	11.650	15,039
2026-09-16	11.600	11.800	11.600	11.750	11.750	8,000
2026-09-15	11.700	12.050	11.600	11.600	11.600	41,007
2026-09-14	11.850	11.900	11.700	11.900	11.900	31,000
2026-09-11	11.750	11.950	11.700	11.950	11.950	21,000
2026-09-10	11.550	12.650	11.500	12.000	12.000	111,499
2026-09-09	11.550	11.800	11.550	11.700	11.700	17,061
2026-09-08	11.600	11.600	11.550	11.550	11.550	11,017
2026-09-07	11.750	11.750	11.550	11.600	11.600	30,075
2026-09-04	11.650	11.800	11.550	11.800	11.800	25,216
2026-09-03	11.700	11.700	11.650	11.650	11.650	20,000
2026-09-02	11.650	11.700	11.650	11.700	11.700	5,041
2026-09-01	11.850	11.950	11.600	11.900	11.900	39,100
2026-08-31	11.900	11.950	11.550	11.900	11.900	22,001
2026-08-28	11.900	11.900	11.500	11.900	11.900	37,000
2026-08-27	11.800	12.200	11.800	11.900	11.900	39,000
2026-08-26	11.900	12.050	11.800	11.800	11.800	38,100
2026-08-25	11.750	11.900	11.650	11.900	11.900	10,000
2026-08-24	12.050	12.050	11.800	11.800	11.800	13,057
2026-08-21	11.750	12.050	11.750	11.950	11.950	14,000
2026-08-20	12.050	12.100	11.850	12.000	12.000	19,000
2026-08-19	11.550	12.000	11.550	11.800	11.800	36,314
2026-08-18	11.850	11.850	11.550	11.550	11.550	17,014
2026-08-17	11.850	11.850	11.450	11.700	11.700	62,000
2026-08-14	11.800	11.950	11.800	11.850	11.850	10,011
2026-08-13	11.950	11.950	11.800	11.950	11.950	10,000
2026-08-12	11.950	12.100	11.750	11.900	11.900	24,017
2026-08-11	11.900	12.000	11.700	12.000	12.000	33,000
2026-08-10	11.900	12.000	11.750	12.000	12.000	38,100
2026-08-07	11.950	12.150	11.750	11.900	11.900	30,000
2026-08-06	11.950	11.950	11.650	11.850	11.850	25,021
2026-08-05	11.550	11.600	11.450	11.600	11.600	60,613
2026-08-04	11.500	11.650	11.500	11.500	11.500	19,000
2026-08-03	11.800	11.800	11.350	11.600	11.600	33,001
2026-07-31	11.850	11.850	11.500	11.600	11.600	20,000
2026-07-30	11.700	11.900	11.000	11.500	11.500	75,000
2026-07-29	11.900	11.900	11.300	11.650	11.650	64,020
2026-07-28	11.900	12.000	11.700	11.900	11.900	48,000
2026-07-27	12.050	12.100	12.000	12.050	12.050	30,000
2026-07-24	12.250	12.250	12.000	12.150	12.150	48,010
2026-07-23	12.200	12.250	12.100	12.150	12.150	35,000

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.