Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.900	12.950	12.400	12.450	12.450	326,050
2022-08-08	12.350	12.350	12.000	12.350	12.350	319,524
2022-08-05	12.550	12.850	12.450	12.500	12.500	454,012
2022-08-04	12.700	13.100	12.350	12.500	12.500	1,297,100
2022-08-03	12.950	12.950	12.550	12.600	12.600	486,003
2022-08-02	12.800	12.950	12.450	12.600	12.600	618,312
2022-08-01	12.700	13.100	12.700	12.800	12.800	1,814,128
2022-07-29	12.200	13.000	12.200	12.600	12.600	1,607,464
2022-07-28	12.400	13.300	12.200	12.200	12.200	2,490,918
2022-07-27	12.800	12.800	11.850	12.150	12.150	1,414,777
2022-07-26	13.300	13.700	12.450	12.550	12.550	6,493,047
2022-07-25	12.050	12.700	11.650	12.700	12.700	2,249,940
2022-07-22	10.550	11.550	10.550	11.550	11.550	1,267,541
2022-07-21	10.400	10.600	10.400	10.500	10.500	138,202
2022-07-20	10.550	10.700	10.400	10.400	10.400	251,138
2022-07-19	10.500	10.550	10.350	10.450	10.450	107,048
2022-07-18	10.450	10.500	10.350	10.500	10.500	154,000
2022-07-15	10.300	10.600	10.200	10.350	10.350	155,116
2022-07-14	10.250	10.300	10.150	10.300	10.300	76,039
2022-07-13	10.100	10.200	10.050	10.200	10.200	99,010
2022-07-12	10.150	10.150	9.700	9.900	9.900	134,506
2022-07-11	10.500	10.500	10.150	10.150	10.150	51,200
2022-07-08	10.050	10.500	10.050	10.350	10.350	247,318
2022-07-07	9.970	10.150	9.900	10.050	10.050	115,818
2022-07-06	10.050	10.050	9.820	9.970	9.970	109,063
2022-07-05	10.100	10.150	9.800	10.150	10.150	244,000
2022-07-04	9.800	10.050	9.800	9.850	9.850	181,209
2022-07-01	10.600	10.600	9.900	9.940	9.940	310,236
2022-06-30	11.200	11.200	10.500	10.500	10.500	550,634
2022-06-29	11.350	11.450	11.100	11.200	11.200	229,198
2022-06-28	11.650	11.800	11.350	11.350	11.350	170,049
2022-06-27	11.600	11.600	11.400	11.600	11.600	149,182
2022-06-24	11.400	11.500	11.300	11.350	11.350	119,096
2022-06-23	11.500	11.650	11.150	11.300	11.300	275,229
2022-06-22	12.100	12.100	11.400	11.400	11.400	473,300
2022-06-21	11.950	12.200	11.800	12.100	12.100	483,084
2022-06-20	12.900	13.250	11.850	12.050	12.050	1,059,072
2022-06-17	13.500	13.950	12.900	12.950	12.950	9,126,232
2022-06-16	12.800	13.400	12.800	13.400	13.400	1,977,531
2022-06-15	12.850	13.400	12.700	12.850	12.850	1,733,644
2022-06-14	12.600	13.650	12.500	12.850	12.850	5,212,711
2022-06-13	12.100	12.500	11.850	12.500	12.500	638,056
2022-06-10	12.300	12.500	12.300	12.300	12.300	64,429
2022-06-09	12.350	12.600	12.200	12.450	12.450	285,937
2022-06-08	12.500	12.550	12.200	12.250	12.250	173,228
2022-06-07	12.400	12.400	12.250	12.350	12.350	189,119
2022-06-06	12.100	12.300	12.000	12.250	12.250	62,032
2022-06-02	12.200	12.250	12.100	12.150	12.150	48,100
2022-06-01	12.150	12.300	12.100	12.200	12.200	265,141
2022-05-31	12.100	12.200	12.000	12.100	12.100	95,000
2022-05-30	12.200	12.200	11.950	12.050	12.050	109,104
2022-05-27	12.050	12.150	11.900	12.000	12.000	112,011
2022-05-26	12.300	12.450	11.850	11.850	11.850	398,006
2022-05-25	12.050	12.250	12.050	12.200	12.200	69,028
2022-05-24	12.400	12.550	11.950	12.000	12.000	283,100
2022-05-23	12.350	12.700	12.250	12.300	12.300	471,206
2022-05-20	12.200	12.400	12.000	12.000	12.000	248,036
2022-05-19	12.000	12.100	11.650	12.000	12.000	245,297
2022-05-18	11.750	12.400	11.750	12.200	12.200	606,089
2022-05-17	11.600	11.900	11.600	11.700	11.700	228,008

← NewerPage 18 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.