Inventec Besta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 20.000 | 20.300 | 19.200 | 19.400 | 19.400 | 749,089 |
| 2024-07-31 | 19.300 | 20.600 | 18.800 | 19.900 | 19.900 | 839,170 |
| 2024-07-30 | 21.050 | 21.500 | 19.000 | 19.600 | 19.600 | 1,742,537 |
| 2024-07-29 | 20.250 | 20.250 | 19.200 | 20.250 | 20.250 | 2,853,688 |
| 2024-07-26 | 17.500 | 18.550 | 17.000 | 18.450 | 18.450 | 440,145 |
| 2024-07-23 | 17.650 | 17.750 | 17.400 | 17.500 | 17.500 | 212,408 |
| 2024-07-22 | 18.350 | 18.350 | 17.600 | 17.650 | 17.650 | 199,452 |
| 2024-07-19 | 18.500 | 18.500 | 18.000 | 18.350 | 18.350 | 181,363 |
| 2024-07-18 | 18.800 | 18.800 | 18.300 | 18.500 | 18.500 | 112,866 |
| 2024-07-17 | 18.800 | 18.800 | 18.250 | 18.700 | 18.700 | 251,724 |
| 2024-07-16 | 18.700 | 18.850 | 18.450 | 18.550 | 18.550 | 197,464 |
| 2024-07-15 | 18.850 | 19.350 | 18.800 | 18.850 | 18.850 | 193,942 |
| 2024-07-12 | 19.250 | 19.250 | 18.850 | 18.850 | 18.850 | 316,253 |
| 2024-07-11 | 19.200 | 19.500 | 19.000 | 19.300 | 19.300 | 475,373 |
| 2024-07-10 | 18.800 | 19.000 | 18.750 | 18.950 | 18.950 | 124,600 |
| 2024-07-09 | 19.100 | 19.100 | 18.700 | 18.750 | 18.750 | 174,722 |
| 2024-07-08 | 18.850 | 19.100 | 18.650 | 19.000 | 19.000 | 327,264 |
| 2024-07-05 | 18.600 | 19.200 | 18.600 | 18.850 | 18.850 | 238,323 |
| 2024-07-04 | 18.550 | 18.750 | 18.450 | 18.550 | 18.550 | 153,512 |
| 2024-07-03 | 18.500 | 18.500 | 18.300 | 18.400 | 18.400 | 168,568 |
| 2024-07-02 | 18.600 | 18.800 | 18.200 | 18.450 | 18.450 | 113,090 |
| 2024-07-01 | 18.200 | 18.850 | 18.200 | 18.500 | 18.500 | 149,237 |
| 2024-06-28 | 18.400 | 18.550 | 18.350 | 18.350 | 18.350 | 100,379 |
| 2024-06-27 | 18.600 | 18.600 | 18.250 | 18.400 | 18.400 | 178,734 |
| 2024-06-26 | 18.650 | 19.000 | 18.600 | 18.600 | 18.600 | 140,442 |
| 2024-06-25 | 19.000 | 19.050 | 18.450 | 18.550 | 18.550 | 206,089 |
| 2024-06-24 | 19.150 | 19.150 | 18.650 | 18.800 | 18.800 | 236,488 |
| 2024-06-21 | 19.350 | 19.350 | 19.000 | 19.100 | 19.100 | 85,156 |
| 2024-06-20 | 19.150 | 19.500 | 19.050 | 19.100 | 19.100 | 239,840 |
| 2024-06-19 | 19.350 | 19.400 | 18.850 | 18.950 | 18.950 | 459,422 |
| 2024-06-18 | 19.000 | 19.150 | 18.900 | 19.100 | 19.100 | 139,010 |
| 2024-06-17 | 18.600 | 19.250 | 18.600 | 19.000 | 19.000 | 282,184 |
| 2024-06-14 | 18.550 | 18.800 | 18.350 | 18.550 | 18.550 | 135,629 |
| 2024-06-13 | 18.500 | 19.400 | 18.500 | 18.750 | 18.750 | 254,783 |
| 2024-06-12 | 18.750 | 18.750 | 18.200 | 18.300 | 18.300 | 143,292 |
| 2024-06-11 | 18.950 | 19.000 | 18.450 | 18.450 | 18.450 | 210,342 |
| 2024-06-07 | 19.000 | 19.300 | 18.800 | 18.800 | 18.800 | 188,425 |
| 2024-06-06 | 18.600 | 19.600 | 18.300 | 19.000 | 19.000 | 360,809 |
| 2024-06-05 | 19.000 | 19.000 | 18.500 | 18.800 | 18.800 | 145,451 |
| 2024-06-04 | 19.200 | 19.250 | 18.750 | 18.950 | 18.950 | 431,179 |
| 2024-06-03 | 18.450 | 20.000 | 18.400 | 19.500 | 19.500 | 679,136 |
| 2024-05-31 | 18.650 | 18.700 | 18.200 | 18.200 | 18.200 | 269,309 |
| 2024-05-30 | 18.150 | 18.800 | 18.150 | 18.650 | 18.650 | 239,732 |
| 2024-05-29 | 18.300 | 18.350 | 18.200 | 18.250 | 18.250 | 171,602 |
| 2024-05-28 | 18.200 | 18.500 | 18.050 | 18.500 | 18.500 | 166,143 |
| 2024-05-27 | 18.000 | 18.250 | 17.950 | 18.200 | 18.200 | 150,330 |
| 2024-05-24 | 18.000 | 18.200 | 17.800 | 17.950 | 17.950 | 98,226 |
| 2024-05-23 | 18.350 | 18.350 | 18.000 | 18.000 | 18.000 | 224,913 |
| 2024-05-22 | 18.000 | 18.850 | 18.000 | 18.450 | 18.450 | 491,281 |
| 2024-05-21 | 17.900 | 18.000 | 17.800 | 17.900 | 17.900 | 80,675 |
| 2024-05-20 | 17.800 | 18.000 | 17.800 | 18.000 | 18.000 | 107,660 |
| 2024-05-17 | 17.850 | 18.000 | 17.750 | 17.900 | 17.900 | 75,073 |
| 2024-05-16 | 18.050 | 18.100 | 17.500 | 17.900 | 17.900 | 202,571 |
| 2024-05-15 | 17.800 | 18.050 | 17.800 | 17.950 | 17.950 | 146,288 |
| 2024-05-14 | 17.700 | 18.050 | 17.700 | 18.050 | 18.050 | 63,335 |
| 2024-05-13 | 18.100 | 18.250 | 17.950 | 17.950 | 17.950 | 93,154 |
| 2024-05-10 | 18.200 | 18.200 | 18.000 | 18.100 | 18.100 | 118,704 |
| 2024-05-09 | 18.450 | 18.450 | 18.000 | 18.150 | 18.150 | 164,175 |
| 2024-05-08 | 18.100 | 18.750 | 18.100 | 18.400 | 18.400 | 204,358 |
| 2024-05-07 | 17.950 | 18.250 | 17.900 | 18.100 | 18.100 | 133,590 |
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.