Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.150	11.500	11.100	11.400	11.400	211,008
2022-11-02	11.050	11.300	11.050	11.150	11.150	68,328
2022-11-01	11.150	11.200	10.950	11.050	11.050	95,864
2022-10-31	10.750	11.050	10.700	10.900	10.900	96,330
2022-10-28	10.700	10.800	10.500	10.650	10.650	57,468
2022-10-27	10.650	10.800	10.550	10.800	10.800	97,090
2022-10-26	10.550	10.750	10.550	10.600	10.600	65,010
2022-10-25	10.750	10.750	10.400	10.550	10.550	35,017
2022-10-24	10.700	10.850	10.550	10.550	10.550	108,001
2022-10-21	10.700	10.700	10.500	10.550	10.550	49,132
2022-10-20	10.650	10.700	10.500	10.550	10.550	52,210
2022-10-19	10.900	10.950	10.650	10.750	10.750	128,002
2022-10-18	10.900	10.900	10.650	10.700	10.700	58,135
2022-10-17	10.800	10.800	10.600	10.700	10.700	43,005
2022-10-14	10.850	10.900	10.700	10.850	10.850	72,802
2022-10-13	11.450	11.450	10.400	10.400	10.400	207,624
2022-10-12	11.300	11.400	11.050	11.250	11.250	104,104
2022-10-11	11.300	11.300	10.900	11.200	11.200	118,354
2022-10-07	11.200	11.300	11.150	11.300	11.300	48,022
2022-10-06	11.250	11.450	11.150	11.300	11.300	88,021
2022-10-05	11.500	11.600	11.250	11.300	11.300	182,100
2022-10-04	11.450	11.450	11.300	11.350	11.350	227,172
2022-10-03	11.300	11.350	11.200	11.200	11.200	98,550
2022-09-30	10.800	11.400	10.800	11.350	11.350	200,000
2022-09-29	11.300	11.600	11.200	11.200	11.200	204,957
2022-09-28	11.450	11.450	11.000	11.050	11.050	232,113
2022-09-27	11.300	11.450	11.150	11.450	11.450	186,064
2022-09-26	12.050	12.050	11.100	11.100	11.100	307,505
2022-09-23	12.300	12.400	11.700	11.950	11.950	346,085
2022-09-22	12.300	12.450	12.250	12.300	12.300	267,233
2022-09-21	12.900	12.900	12.400	12.450	12.450	375,014
2022-09-20	13.250	13.250	12.700	12.850	12.850	771,336
2022-09-19	13.900	13.900	12.650	12.750	12.750	2,714,383
2022-09-16	12.850	12.900	12.600	12.650	12.650	200,106
2022-09-15	12.950	13.050	12.750	12.750	12.750	582,167
2022-09-14	12.500	12.800	12.400	12.800	12.800	202,306
2022-09-13	12.850	12.950	12.650	12.650	12.650	195,198
2022-09-12	12.450	12.950	12.450	12.700	12.700	268,012
2022-09-08	12.350	12.550	12.350	12.450	12.450	141,012
2022-09-07	12.800	12.950	12.400	12.450	12.450	953,010
2022-09-06	13.050	13.050	12.350	12.600	12.600	1,021,300
2022-09-05	12.500	12.750	12.350	12.450	12.450	562,339
2022-09-02	12.600	12.650	12.400	12.500	12.500	121,050
2022-09-01	12.600	12.700	12.500	12.600	12.600	121,998
2022-08-31	12.750	12.800	12.550	12.800	12.800	305,019
2022-08-30	12.350	12.950	12.350	12.850	12.850	2,011,045
2022-08-29	12.200	12.900	12.150	12.350	12.350	953,812
2022-08-26	12.750	12.800	12.600	12.750	12.750	380,127
2022-08-25	12.650	12.700	12.550	12.650	12.650	415,002
2022-08-24	13.100	13.100	12.500	12.550	12.550	833,880
2022-08-23	13.250	13.350	12.950	12.950	12.950	712,107
2022-08-22	13.050	13.400	13.050	13.100	13.100	1,217,883
2022-08-19	13.400	14.500	13.000	13.050	13.050	10,700,893
2022-08-18	13.000	13.250	12.950	13.200	13.200	763,605
2022-08-17	13.050	13.250	12.900	13.000	13.000	1,037,170
2022-08-16	13.800	14.400	12.950	12.950	12.950	5,972,818
2022-08-15	12.700	13.800	12.700	13.800	13.800	3,738,371
2022-08-12	12.800	12.800	12.550	12.550	12.550	428,211
2022-08-11	12.800	12.850	12.500	12.500	12.500	569,000
2022-08-10	12.450	12.900	12.450	12.650	12.650	548,278

← NewerPage 17 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.