Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.600	12.000	11.400	11.500	11.500	223,000
2022-05-13	11.400	11.650	11.350	11.450	11.450	156,018
2022-05-12	11.650	11.750	11.300	11.300	11.300	537,399
2022-05-11	12.100	12.300	11.600	11.600	11.600	977,300
2022-05-10	11.950	12.100	11.650	12.000	12.000	336,001
2022-05-09	12.000	12.550	12.000	12.100	12.100	173,061
2022-05-06	11.750	12.600	11.750	12.300	12.300	392,254
2022-05-05	12.300	12.300	12.100	12.150	12.150	260,000
2022-05-04	12.250	12.600	12.050	12.050	12.050	383,024
2022-05-03	12.600	12.600	12.150	12.200	12.200	888,062
2022-04-29	12.400	12.700	12.150	12.250	12.250	1,046,992
2022-04-28	11.650	12.450	11.650	11.800	11.800	875,000
2022-04-27	12.400	12.400	11.450	11.600	11.600	1,612,689
2022-04-26	11.700	12.450	11.400	12.450	12.450	2,730,147
2022-04-25	11.800	11.800	11.300	11.350	11.350	378,105
2022-04-22	12.300	12.300	12.000	12.100	12.100	177,804
2022-04-21	12.350	12.400	12.250	12.300	12.300	155,090
2022-04-20	12.650	12.650	12.300	12.350	12.350	248,523
2022-04-19	12.700	12.700	12.450	12.500	12.500	93,373
2022-04-18	12.400	12.900	12.300	12.450	12.450	345,241
2022-04-15	12.750	12.800	12.450	12.450	12.450	209,097
2022-04-14	13.000	13.000	12.650	12.750	12.750	137,456
2022-04-13	13.000	13.000	12.800	12.900	12.900	135,055
2022-04-12	12.900	13.200	12.750	12.750	12.750	216,288
2022-04-11	13.700	13.700	12.800	12.800	12.800	318,922
2022-04-08	13.750	13.800	13.450	13.500	13.500	254,393
2022-04-07	13.950	13.950	13.650	13.650	13.650	304,835
2022-04-06	14.100	14.150	13.900	13.950	13.950	198,878
2022-04-01	14.000	14.300	13.900	14.150	14.150	170,000
2022-03-31	14.500	14.500	14.050	14.050	14.050	287,031
2022-03-30	14.250	14.350	14.150	14.150	14.150	108,216
2022-03-29	14.150	14.500	14.150	14.200	14.200	776,198
2022-03-28	14.500	14.500	14.100	14.150	14.150	321,165
2022-03-25	14.400	14.600	14.300	14.400	14.400	511,404
2022-03-24	14.400	14.450	14.250	14.400	14.400	81,208
2022-03-23	14.550	14.550	14.350	14.350	14.350	199,855
2022-03-22	14.650	14.650	14.350	14.450	14.450	150,122
2022-03-21	14.450	14.800	14.400	14.400	14.400	519,785
2022-03-18	14.350	14.350	14.250	14.350	14.350	144,296
2022-03-17	14.200	14.350	14.000	14.350	14.350	263,733
2022-03-16	14.050	14.200	13.800	13.900	13.900	313,684
2022-03-15	14.300	14.300	13.900	13.900	13.900	442,657
2022-03-14	14.550	14.700	14.450	14.450	14.450	456,051
2022-03-11	14.700	14.750	14.500	14.550	14.550	485,470
2022-03-10	14.950	15.150	14.800	14.850	14.850	422,997
2022-03-09	14.900	14.900	14.650	14.650	14.650	332,780
2022-03-08	15.000	15.200	14.450	14.600	14.600	421,859
2022-03-07	15.500	15.500	14.900	15.000	15.000	661,000
2022-03-04	16.000	16.150	15.700	15.700	15.700	317,100
2022-03-03	16.300	16.300	16.000	16.050	16.050	549,668
2022-03-02	15.750	16.400	15.700	16.050	16.050	1,106,856
2022-03-01	15.500	15.900	15.500	15.750	15.750	675,153
2022-02-25	15.250	15.900	15.250	15.650	15.650	1,694,664
2022-02-24	15.300	16.900	15.100	15.600	15.600	43,466,126
2022-02-23	15.600	15.800	15.400	15.450	15.450	852,540
2022-02-22	15.700	15.750	15.150	15.350	15.350	550,321
2022-02-21	15.850	16.100	15.700	15.700	15.700	603,744
2022-02-18	15.650	16.050	15.650	15.750	15.750	597,012
2022-02-17	15.750	16.000	15.750	15.850	15.850	582,357
2022-02-16	16.100	16.400	15.850	15.850	15.850	603,766

← NewerPage 19 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.