Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	22.700	23.250	21.950	22.400	22.400	1,423,104
2023-08-07	20.700	22.650	20.200	22.650	22.650	1,502,775
2023-08-04	20.200	21.050	19.800	20.600	20.600	942,579
2023-08-02	22.000	23.200	20.250	21.000	21.000	1,914,287
2023-08-01	22.700	23.900	22.300	22.500	22.500	1,511,496
2023-07-31	24.350	25.400	23.000	23.550	23.550	2,194,069
2023-07-28	25.750	26.000	23.700	24.300	24.300	2,857,300
2023-07-27	24.000	26.300	22.500	25.700	25.700	4,546,437
2023-07-26	22.800	23.950	22.050	23.950	23.950	5,115,524
2023-07-25	20.000	21.800	20.000	21.800	21.800	1,101,351
2023-07-24	20.400	20.400	19.600	19.850	19.850	1,178,347
2023-07-21	19.500	20.750	19.250	20.150	20.150	1,463,289
2023-07-20	21.750	21.800	20.100	20.250	20.250	1,886,045
2023-07-19	23.700	23.700	21.050	21.750	21.750	4,548,356
2023-07-18	21.900	22.700	20.650	22.700	22.700	6,215,985
2023-07-17	20.000	20.650	19.300	20.650	20.650	2,420,596
2023-07-14	17.050	18.950	17.000	18.800	18.800	3,810,119
2023-07-13	16.100	17.450	16.000	17.400	17.400	2,507,138
2023-07-12	16.200	16.250	15.500	15.900	15.900	615,484
2023-07-11	16.450	16.450	15.800	16.050	16.050	856,100
2023-07-10	16.500	16.600	15.900	16.000	16.000	721,857
2023-07-07	17.900	17.900	16.650	16.700	16.700	2,093,272
2023-07-06	17.100	17.900	16.500	17.900	17.900	3,022,265
2023-07-05	16.450	16.450	15.800	16.300	16.300	620,501
2023-07-04	15.850	17.300	15.200	16.700	16.700	759,918
2023-07-03	15.500	16.150	15.500	15.850	15.850	485,095
2023-06-30	15.550	15.600	15.250	15.500	15.500	240,408
2023-06-29	15.600	16.000	15.500	15.650	15.650	293,248
2023-06-28	15.250	15.900	15.250	15.600	15.600	232,284
2023-06-27	15.700	16.150	15.200	15.200	15.200	524,768
2023-06-26	15.300	15.850	15.050	15.600	15.600	552,996
2023-06-21	15.200	15.500	14.950	15.300	15.300	619,415
2023-06-20	15.900	15.900	15.150	15.250	15.250	555,933
2023-06-19	16.050	16.100	15.200	15.600	15.600	1,090,809
2023-06-16	17.400	17.400	16.000	16.100	16.100	3,665,538
2023-06-15	15.400	16.550	15.300	16.550	16.550	2,529,620
2023-06-14	14.000	15.050	13.800	15.050	15.050	2,022,383
2023-06-13	14.000	14.050	13.500	13.700	13.700	240,788
2023-06-12	13.750	13.950	13.500	13.500	13.500	281,509
2023-06-09	13.700	13.700	13.400	13.650	13.650	143,000
2023-06-08	13.800	13.950	13.200	13.400	13.400	357,503
2023-06-07	13.650	13.850	13.400	13.800	13.800	240,228
2023-06-06	14.200	14.450	13.400	13.600	13.600	448,953
2023-06-05	14.650	14.650	14.000	14.300	14.300	540,284
2023-06-02	15.200	15.200	14.350	14.700	14.700	1,980,439
2023-06-01	12.800	14.000	12.700	14.000	14.000	936,212
2023-05-31	12.900	13.000	12.800	12.800	12.800	112,980
2023-05-30	13.000	13.000	12.800	12.800	12.800	86,197
2023-05-29	12.750	13.150	12.750	13.000	13.000	328,102
2023-05-26	12.750	12.750	12.400	12.500	12.500	82,806
2023-05-25	12.750	12.750	12.650	12.750	12.750	88,504
2023-05-24	12.600	12.700	12.600	12.600	12.600	97,000
2023-05-23	12.150	12.600	12.150	12.600	12.600	204,537
2023-05-22	12.250	12.400	12.000	12.200	12.200	223,309
2023-05-19	12.300	12.350	12.150	12.250	12.250	111,116
2023-05-18	12.100	12.300	12.100	12.300	12.300	157,003
2023-05-17	12.200	12.300	12.050	12.200	12.200	53,158
2023-05-16	12.250	12.400	12.100	12.200	12.200	76,198
2023-05-15	12.150	12.450	12.000	12.100	12.100	144,557
2023-05-12	12.400	12.450	12.000	12.400	12.400	113,000

← NewerPage 14 of 21 · 1,216 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.