Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	13.500	13.550	12.400	12.400	12.400	367,102
2023-05-10	13.600	13.600	13.250	13.450	13.450	86,085
2023-05-09	13.400	13.600	13.400	13.500	13.500	130,207
2023-05-08	13.500	13.600	13.400	13.400	13.400	104,199
2023-05-05	13.750	13.800	13.500	13.600	13.600	217,000
2023-05-04	13.400	13.700	13.400	13.600	13.600	387,453
2023-05-03	13.100	13.300	13.000	13.300	13.300	116,047
2023-05-02	13.200	13.300	13.100	13.100	13.100	98,520
2023-04-28	13.350	13.350	13.050	13.100	13.100	133,421
2023-04-27	13.400	13.400	13.000	13.200	13.200	151,003
2023-04-26	13.250	13.250	12.900	13.200	13.200	189,100
2023-04-25	13.400	13.950	13.250	13.250	13.250	359,782
2023-04-24	13.300	13.400	13.100	13.400	13.400	202,394
2023-04-21	13.450	14.200	13.200	13.300	13.300	665,721
2023-04-20	13.450	13.450	12.950	13.100	13.100	289,728
2023-04-19	13.350	13.450	13.150	13.200	13.200	212,107
2023-04-18	13.600	13.650	13.200	13.350	13.350	279,806
2023-04-17	13.250	13.800	13.250	13.600	13.600	286,402
2023-04-14	13.850	13.850	13.100	13.250	13.250	400,577
2023-04-13	13.450	14.200	13.350	13.600	13.600	266,765
2023-04-12	13.550	14.100	13.400	13.600	13.600	313,571
2023-04-11	13.750	13.800	13.400	13.400	13.400	272,566
2023-04-10	14.200	14.350	13.500	13.650	13.650	1,208,788
2023-04-07	12.650	13.800	12.650	13.800	13.800	1,415,402
2023-04-06	12.600	12.700	12.400	12.550	12.550	138,290
2023-03-31	12.800	13.000	12.550	12.550	12.550	211,826
2023-03-30	12.550	12.850	12.550	12.750	12.750	150,218
2023-03-29	12.350	12.900	12.350	12.650	12.650	288,223
2023-03-28	13.950	13.950	12.850	12.900	12.900	615,240
2023-03-27	14.150	14.500	13.600	13.700	13.700	925,216
2023-03-24	14.550	14.550	13.850	14.050	14.050	2,358,330
2023-03-23	12.200	13.550	12.100	13.500	13.500	1,954,141
2023-03-22	12.200	13.100	12.050	12.900	12.900	1,643,092
2023-03-21	11.000	11.950	11.000	11.950	11.950	617,043
2023-03-20	11.100	11.100	10.800	10.900	10.900	70,001
2023-03-17	11.150	11.300	11.000	11.050	11.050	110,072
2023-03-16	11.300	11.500	11.150	11.150	11.150	59,000
2023-03-15	11.350	11.600	11.250	11.350	11.350	163,543
2023-03-14	11.050	11.400	11.050	11.200	11.200	110,116
2023-03-13	11.700	11.700	10.900	11.400	11.400	284,742
2023-03-10	11.950	12.100	11.650	11.750	11.750	252,812
2023-03-09	12.100	12.100	11.700	11.950	11.950	207,503
2023-03-08	12.100	12.100	11.750	11.800	11.800	208,576
2023-03-07	12.500	12.500	11.750	12.000	12.000	643,520
2023-03-06	11.200	11.800	11.200	11.750	11.750	381,594
2023-03-03	11.050	11.300	11.000	11.200	11.200	237,760
2023-03-02	11.050	11.200	10.950	10.950	10.950	64,298
2023-03-01	11.150	11.150	10.900	11.050	11.050	51,785
2023-02-24	11.050	11.250	10.900	11.150	11.150	112,891
2023-02-23	11.000	11.100	10.850	11.050	11.050	95,168
2023-02-22	10.900	11.000	10.800	10.900	10.900	91,026
2023-02-21	11.200	11.250	10.900	10.900	10.900	270,238
2023-02-20	10.650	11.300	10.650	11.250	11.250	405,903
2023-02-17	10.500	10.700	10.450	10.650	10.650	157,063
2023-02-16	10.300	10.500	10.300	10.450	10.450	143,001
2023-02-15	10.300	10.300	10.200	10.250	10.250	99,941
2023-02-14	10.450	10.450	10.300	10.350	10.350	50,406
2023-02-13	10.450	10.600	10.300	10.350	10.350	112,266
2023-02-10	10.400	10.400	10.250	10.400	10.400	101,018
2023-02-09	10.400	10.700	10.400	10.500	10.500	294,108

← NewerPage 15 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.