Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	20.250	20.300	19.650	19.950	19.950	493,828
2024-01-25	20.500	20.800	19.950	20.000	20.000	872,640
2024-01-24	20.700	20.900	19.850	20.500	20.500	1,223,592
2024-01-23	21.450	21.450	20.300	20.500	20.500	2,123,285
2024-01-22	19.500	21.450	19.500	21.450	21.450	3,817,272
2024-01-19	17.950	19.500	17.950	19.500	19.500	1,164,877
2024-01-18	18.000	18.100	17.600	17.750	17.750	387,388
2024-01-17	18.600	18.650	18.000	18.000	18.000	508,707
2024-01-16	19.350	19.400	18.700	18.700	18.700	603,722
2024-01-15	20.000	20.000	18.600	19.200	19.200	1,266,711
2024-01-12	18.650	20.000	18.600	19.950	19.950	2,461,583
2024-01-11	16.950	18.200	16.650	18.200	18.200	617,371
2024-01-10	16.850	17.150	16.350	16.550	16.550	443,392
2024-01-09	17.900	17.900	16.850	16.850	16.850	388,841
2024-01-08	17.800	18.050	17.600	17.600	17.600	195,086
2024-01-05	17.400	17.750	17.400	17.650	17.650	153,869
2024-01-04	17.800	17.900	17.400	17.400	17.400	262,424
2024-01-03	18.150	18.200	17.700	17.800	17.800	301,136
2024-01-02	17.950	18.250	17.900	18.100	18.100	222,390
2023-12-29	18.250	18.400	18.050	18.100	18.100	301,155
2023-12-28	18.700	18.700	18.300	18.400	18.400	267,489
2023-12-27	18.650	18.750	18.450	18.600	18.600	321,697
2023-12-26	18.350	18.900	18.250	18.650	18.650	333,841
2023-12-25	19.000	19.250	18.200	18.250	18.250	751,041
2023-12-22	20.000	20.300	19.050	19.250	19.250	946,380
2023-12-21	20.000	20.350	19.650	20.000	20.000	1,055,124
2023-12-20	19.500	20.750	19.400	20.750	20.750	1,784,549
2023-12-19	19.750	20.100	19.000	19.500	19.500	1,501,764
2023-12-18	19.600	21.100	18.600	20.300	20.300	2,274,225
2023-12-15	19.600	20.550	18.450	20.000	20.000	2,586,302
2023-12-14	20.600	21.500	20.000	20.500	20.500	3,576,130
2023-12-13	18.600	19.950	18.050	19.950	19.950	2,881,275
2023-12-12	17.500	18.700	17.400	18.150	18.150	2,357,440
2023-12-11	15.750	17.100	15.650	17.100	17.100	1,222,733
2023-12-08	15.550	15.550	15.350	15.550	15.550	118,607
2023-12-07	15.250	15.400	15.200	15.400	15.400	110,466
2023-12-06	15.250	15.450	15.100	15.150	15.150	131,095
2023-12-05	15.150	15.400	15.050	15.250	15.250	79,231
2023-12-04	15.150	15.250	15.100	15.150	15.150	104,262
2023-12-01	15.500	15.600	15.150	15.150	15.150	115,595
2023-11-30	14.800	15.500	14.800	15.350	15.350	225,091
2023-11-29	14.800	15.100	14.600	14.950	14.950	136,772
2023-11-28	14.550	14.800	14.500	14.800	14.800	70,100
2023-11-27	14.900	14.900	14.550	14.600	14.600	151,001
2023-11-24	15.100	15.200	14.950	14.950	14.950	157,222
2023-11-23	15.350	15.350	15.150	15.200	15.200	86,742
2023-11-22	15.350	15.400	15.200	15.350	15.350	82,719
2023-11-21	15.450	15.900	15.400	15.650	15.650	334,051
2023-11-20	14.950	15.450	14.900	15.400	15.400	189,798
2023-11-17	14.800	14.950	14.700	14.950	14.950	161,435
2023-11-16	15.000	15.000	14.800	14.950	14.950	66,316
2023-11-15	15.100	15.100	14.800	14.950	14.950	54,062
2023-11-14	14.800	15.000	14.700	15.000	15.000	69,478
2023-11-13	14.900	15.100	14.800	15.000	15.000	63,000
2023-11-10	15.250	15.300	14.850	15.050	15.050	132,279
2023-11-09	15.500	15.500	15.050	15.200	15.200	159,383
2023-11-08	15.200	15.900	15.050	15.500	15.500	270,965
2023-11-07	15.000	15.200	14.850	15.050	15.050	110,708
2023-11-06	15.200	15.200	14.800	15.000	15.000	109,268
2023-11-03	14.600	15.000	14.600	14.850	14.850	154,463

← NewerPage 12 of 21 · 1,220 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.