Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.350	10.350	10.300	10.350	10.350	79,175
2023-02-07	10.150	10.400	10.150	10.300	10.300	124,010
2023-02-06	10.250	10.250	10.100	10.150	10.150	111,030
2023-02-03	10.250	10.250	10.200	10.200	10.200	52,154
2023-02-02	10.300	10.350	10.150	10.300	10.300	164,483
2023-02-01	10.150	10.500	10.150	10.300	10.300	142,038
2023-01-31	10.300	10.500	10.250	10.300	10.300	52,000
2023-01-30	10.200	10.650	10.150	10.400	10.400	103,222
2023-01-17	10.150	10.200	10.050	10.100	10.100	67,177
2023-01-16	10.200	10.200	10.100	10.200	10.200	38,114
2023-01-13	10.200	10.200	10.100	10.100	10.100	31,141
2023-01-12	10.300	10.300	10.150	10.150	10.150	29,101
2023-01-11	10.250	10.300	10.150	10.200	10.200	48,042
2023-01-10	10.400	10.550	10.200	10.200	10.200	65,612
2023-01-09	10.450	10.450	10.300	10.300	10.300	39,150
2023-01-06	10.250	10.400	10.150	10.300	10.300	32,102
2023-01-05	10.150	10.400	10.100	10.350	10.350	58,011
2023-01-04	10.200	10.350	10.150	10.150	10.150	25,094
2023-01-03	10.200	10.200	10.100	10.150	10.150	28,254
2022-12-30	10.300	10.450	10.200	10.200	10.200	41,285
2022-12-29	10.500	10.500	10.200	10.400	10.400	33,279
2022-12-28	10.350	10.700	10.250	10.250	10.250	60,426
2022-12-27	10.200	10.250	10.050	10.100	10.100	30,317
2022-12-26	10.200	10.300	10.150	10.300	10.300	5,020
2022-12-23	10.150	10.200	10.150	10.150	10.150	9,175
2022-12-22	10.300	10.300	10.100	10.250	10.250	27,239
2022-12-21	10.050	10.150	10.050	10.050	10.050	45,289
2022-12-20	10.300	10.300	10.000	10.050	10.050	46,050
2022-12-19	10.600	10.600	10.450	10.450	10.450	22,296
2022-12-16	10.500	10.500	10.400	10.400	10.400	62,713
2022-12-15	10.500	10.750	10.500	10.500	10.500	60,002
2022-12-14	10.500	10.500	10.450	10.450	10.450	32,061
2022-12-13	10.650	10.650	10.400	10.500	10.500	94,500
2022-12-12	10.650	10.650	10.500	10.500	10.500	49,372
2022-12-09	10.650	10.850	10.650	10.750	10.750	38,309
2022-12-08	10.700	10.800	10.500	10.600	10.600	47,278
2022-12-07	10.750	10.850	10.500	10.550	10.550	108,614
2022-12-06	11.000	11.000	10.750	10.800	10.800	61,356
2022-12-05	11.050	11.050	10.900	11.050	11.050	79,135
2022-12-02	11.000	11.200	11.000	11.050	11.050	78,438
2022-12-01	11.050	11.300	11.050	11.200	11.200	59,201
2022-11-30	10.900	11.200	10.900	11.100	11.100	147,006
2022-11-29	10.850	10.900	10.800	10.900	10.900	73,030
2022-11-28	10.800	11.000	10.600	11.000	11.000	63,000
2022-11-25	11.100	11.100	11.000	11.050	11.050	36,028
2022-11-24	11.050	11.100	11.000	11.100	11.100	38,395
2022-11-23	11.100	11.150	11.000	11.150	11.150	76,016
2022-11-22	11.350	11.350	10.950	11.100	11.100	134,801
2022-11-21	11.250	11.500	11.250	11.350	11.350	60,002
2022-11-18	11.500	11.500	11.350	11.450	11.450	86,032
2022-11-17	11.300	11.600	11.300	11.450	11.450	134,157
2022-11-16	11.400	11.400	11.250	11.300	11.300	107,052
2022-11-15	11.500	11.500	11.350	11.500	11.500	69,348
2022-11-14	11.350	11.550	11.350	11.500	11.500	44,168
2022-11-11	11.900	11.900	11.400	11.450	11.450	112,230
2022-11-10	11.550	11.650	11.400	11.500	11.500	52,090
2022-11-09	11.600	11.750	11.500	11.550	11.550	151,612
2022-11-08	11.750	11.850	11.500	11.550	11.550	130,202
2022-11-07	11.600	11.700	11.500	11.600	11.600	181,206
2022-11-04	11.500	11.600	11.250	11.550	11.550	108,732

← NewerPage 16 of 21 · 1,221 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.