Inventec Besta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 18.050 | 18.100 | 17.900 | 17.950 | 17.950 | 67,754 |
| 2024-05-03 | 18.300 | 18.400 | 18.000 | 18.000 | 18.000 | 142,500 |
| 2024-05-02 | 17.850 | 18.450 | 17.500 | 18.450 | 18.450 | 217,301 |
| 2024-04-30 | 17.800 | 17.800 | 17.700 | 17.700 | 17.700 | 85,415 |
| 2024-04-29 | 18.150 | 18.200 | 17.850 | 17.900 | 17.900 | 137,115 |
| 2024-04-26 | 18.050 | 18.050 | 17.750 | 17.800 | 17.800 | 131,045 |
| 2024-04-25 | 18.000 | 18.000 | 17.700 | 17.800 | 17.800 | 102,029 |
| 2024-04-24 | 17.850 | 18.200 | 17.700 | 17.950 | 17.950 | 199,323 |
| 2024-04-23 | 17.250 | 17.650 | 17.250 | 17.500 | 17.500 | 150,547 |
| 2024-04-22 | 17.750 | 17.850 | 17.200 | 17.200 | 17.200 | 278,246 |
| 2024-04-19 | 18.350 | 18.350 | 17.300 | 17.500 | 17.500 | 418,880 |
| 2024-04-18 | 18.350 | 18.350 | 18.050 | 18.100 | 18.100 | 147,922 |
| 2024-04-17 | 17.850 | 18.500 | 17.850 | 18.350 | 18.350 | 221,439 |
| 2024-04-16 | 18.200 | 18.200 | 17.450 | 17.850 | 17.850 | 522,207 |
| 2024-04-15 | 18.750 | 18.750 | 18.100 | 18.200 | 18.200 | 397,684 |
| 2024-04-12 | 19.200 | 19.200 | 18.650 | 18.650 | 18.650 | 497,544 |
| 2024-04-11 | 19.450 | 19.450 | 19.000 | 19.200 | 19.200 | 227,015 |
| 2024-04-10 | 19.250 | 19.450 | 19.100 | 19.450 | 19.450 | 324,845 |
| 2024-04-09 | 19.550 | 19.550 | 18.950 | 19.150 | 19.150 | 312,447 |
| 2024-04-08 | 19.400 | 19.650 | 19.000 | 19.350 | 19.350 | 296,240 |
| 2024-04-03 | 19.500 | 19.850 | 19.300 | 19.400 | 19.400 | 288,330 |
| 2024-04-02 | 19.950 | 19.950 | 19.500 | 19.700 | 19.700 | 261,027 |
| 2024-04-01 | 20.000 | 20.700 | 19.900 | 19.950 | 19.950 | 783,421 |
| 2024-03-29 | 20.100 | 20.650 | 19.700 | 20.000 | 20.000 | 971,922 |
| 2024-03-28 | 20.500 | 20.700 | 19.800 | 20.100 | 20.100 | 1,783,546 |
| 2024-03-27 | 19.250 | 20.750 | 19.200 | 20.750 | 20.750 | 2,141,082 |
| 2024-03-26 | 19.400 | 19.650 | 18.700 | 18.900 | 18.900 | 655,173 |
| 2024-03-25 | 20.250 | 20.500 | 19.200 | 19.550 | 19.550 | 1,781,926 |
| 2024-03-22 | 18.150 | 19.800 | 18.100 | 19.800 | 19.800 | 1,493,450 |
| 2024-03-21 | 18.000 | 18.000 | 17.450 | 18.000 | 18.000 | 109,892 |
| 2024-03-20 | 18.100 | 18.100 | 17.600 | 18.000 | 18.000 | 196,965 |
| 2024-03-19 | 17.550 | 18.450 | 17.300 | 18.050 | 18.050 | 189,547 |
| 2024-03-18 | 17.400 | 17.650 | 17.350 | 17.550 | 17.550 | 185,195 |
| 2024-03-15 | 17.500 | 17.550 | 17.200 | 17.300 | 17.300 | 138,689 |
| 2024-03-14 | 17.850 | 17.850 | 17.400 | 17.500 | 17.500 | 231,214 |
| 2024-03-13 | 18.400 | 18.600 | 17.900 | 17.900 | 17.900 | 331,134 |
| 2024-03-12 | 18.300 | 18.550 | 18.300 | 18.350 | 18.350 | 237,282 |
| 2024-03-11 | 18.100 | 18.750 | 18.100 | 18.350 | 18.350 | 172,892 |
| 2024-03-08 | 19.050 | 19.150 | 18.000 | 18.600 | 18.600 | 378,391 |
| 2024-03-07 | 19.100 | 19.250 | 18.600 | 19.100 | 19.100 | 458,672 |
| 2024-03-06 | 19.400 | 19.400 | 18.950 | 19.100 | 19.100 | 495,965 |
| 2024-03-05 | 18.850 | 19.800 | 18.850 | 19.600 | 19.600 | 692,359 |
| 2024-03-04 | 19.150 | 19.450 | 18.700 | 18.700 | 18.700 | 358,834 |
| 2024-03-01 | 18.800 | 19.200 | 18.700 | 18.700 | 18.700 | 254,090 |
| 2024-02-29 | 18.800 | 19.000 | 18.650 | 18.750 | 18.750 | 193,289 |
| 2024-02-27 | 19.100 | 19.350 | 18.500 | 18.650 | 18.650 | 408,539 |
| 2024-02-26 | 19.050 | 19.350 | 18.900 | 19.100 | 19.100 | 301,422 |
| 2024-02-23 | 19.850 | 19.850 | 19.050 | 19.050 | 19.050 | 560,303 |
| 2024-02-22 | 19.900 | 20.500 | 19.650 | 19.650 | 19.650 | 616,633 |
| 2024-02-21 | 19.600 | 19.900 | 19.200 | 19.750 | 19.750 | 209,470 |
| 2024-02-20 | 20.050 | 20.100 | 19.450 | 19.600 | 19.600 | 465,490 |
| 2024-02-19 | 20.350 | 20.450 | 19.900 | 20.050 | 20.050 | 519,711 |
| 2024-02-16 | 20.300 | 20.700 | 19.800 | 20.300 | 20.300 | 806,532 |
| 2024-02-15 | 19.400 | 20.150 | 19.400 | 20.100 | 20.100 | 652,840 |
| 2024-02-05 | 19.750 | 19.750 | 18.950 | 19.050 | 19.050 | 452,834 |
| 2024-02-02 | 19.450 | 19.800 | 19.450 | 19.700 | 19.700 | 358,542 |
| 2024-02-01 | 19.700 | 20.100 | 19.400 | 19.400 | 19.400 | 476,966 |
| 2024-01-31 | 20.450 | 20.450 | 19.700 | 19.800 | 19.800 | 495,702 |
| 2024-01-30 | 20.300 | 21.100 | 19.900 | 20.400 | 20.400 | 659,465 |
| 2024-01-29 | 19.900 | 20.400 | 19.600 | 20.300 | 20.300 | 478,023 |
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.