Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.500	14.800	14.400	14.650	14.650	96,162
2023-11-01	14.200	14.500	14.200	14.250	14.250	113,539
2023-10-31	14.600	14.750	14.000	14.400	14.400	297,253
2023-10-30	14.800	14.800	14.400	14.400	14.400	143,711
2023-10-27	14.600	15.000	14.600	14.800	14.800	134,611
2023-10-26	15.200	15.300	14.950	14.950	14.950	134,063
2023-10-25	15.450	15.700	15.350	15.400	15.400	111,338
2023-10-24	15.050	15.250	14.900	15.200	15.200	114,955
2023-10-23	15.000	15.150	14.900	15.000	15.000	68,577
2023-10-20	15.400	15.400	14.850	15.100	15.100	137,533
2023-10-19	15.200	15.250	14.850	15.250	15.250	124,423
2023-10-18	15.450	15.650	15.000	15.200	15.200	270,356
2023-10-17	15.700	15.750	15.450	15.450	15.450	159,273
2023-10-16	16.250	16.250	15.450	15.700	15.700	322,419
2023-10-13	16.850	16.900	16.150	16.250	16.250	256,810
2023-10-12	16.850	17.000	16.700	16.800	16.800	148,959
2023-10-11	17.200	17.750	16.550	16.600	16.600	319,513
2023-10-06	16.950	17.250	16.850	17.000	17.000	224,460
2023-10-05	16.800	17.000	16.800	16.850	16.850	132,678
2023-10-04	16.550	16.850	16.550	16.800	16.800	151,753
2023-10-03	17.350	17.400	16.900	17.200	17.200	649,438
2023-10-02	16.000	17.350	15.800	17.350	17.350	586,049
2023-09-28	15.950	16.150	15.750	15.800	15.800	155,323
2023-09-27	16.550	16.550	15.600	15.900	15.900	249,575
2023-09-26	16.450	16.600	16.150	16.150	16.150	90,184
2023-09-25	16.450	16.750	16.400	16.550	16.550	114,618
2023-09-22	16.300	16.450	16.000	16.450	16.450	94,340
2023-09-21	16.300	16.600	16.300	16.300	16.300	209,552
2023-09-20	17.150	17.300	16.800	16.800	16.800	273,878
2023-09-19	16.800	17.300	16.800	17.250	17.250	339,873
2023-09-18	17.000	17.500	16.950	17.000	17.000	449,687
2023-09-15	17.050	17.100	16.450	16.650	16.650	200,150
2023-09-14	16.650	16.950	16.650	16.850	16.850	128,027
2023-09-13	16.600	16.750	16.300	16.650	16.650	203,321
2023-09-12	16.250	17.300	16.250	16.800	16.800	472,575
2023-09-11	16.750	16.750	16.050	16.250	16.250	387,745
2023-09-08	16.800	16.950	16.600	16.750	16.750	283,209
2023-09-07	17.250	17.250	16.900	17.050	17.050	367,993
2023-09-06	17.600	17.600	17.350	17.350	17.350	150,505
2023-09-05	17.350	17.600	17.300	17.550	17.550	203,680
2023-09-04	17.600	17.800	17.050	17.350	17.350	318,106
2023-09-01	18.050	18.250	17.550	17.600	17.600	356,484
2023-08-31	17.950	18.250	17.750	18.050	18.050	286,365
2023-08-30	18.200	18.250	17.000	18.000	18.000	495,715
2023-08-29	18.100	18.400	18.000	18.050	18.050	224,678
2023-08-28	19.300	19.300	17.900	17.950	17.950	651,857
2023-08-25	18.900	19.100	18.700	19.100	19.100	414,604
2023-08-24	19.250	20.250	19.150	19.500	19.500	869,539
2023-08-23	19.450	19.450	18.550	18.700	18.700	657,225
2023-08-22	20.200	20.200	19.150	19.150	19.150	381,473
2023-08-21	19.650	20.200	19.300	19.700	19.700	364,537
2023-08-18	20.000	20.300	19.100	19.300	19.300	831,299
2023-08-17	19.900	20.600	19.600	20.300	20.300	719,924
2023-08-16	19.750	20.450	19.100	20.300	20.300	626,109
2023-08-15	19.400	20.500	19.300	19.850	19.850	697,169
2023-08-14	19.750	20.100	18.850	19.150	19.150	649,107
2023-08-11	20.100	20.800	19.950	20.100	20.100	692,355
2023-08-10	21.250	21.250	19.700	20.000	20.000	805,444
2023-08-09	21.500	22.400	21.000	21.150	21.150	688,976
2023-08-08	22.700	23.250	21.950	22.400	22.400	1,423,104

← NewerPage 13 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.