Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	15.600	16.050	15.600	15.750	15.750	851,605
2022-02-14	15.800	16.050	15.700	15.800	15.800	1,487,656
2022-02-11	15.850	17.400	15.850	16.350	16.350	35,952,853
2022-02-10	15.300	15.850	15.050	15.850	15.850	1,849,130
2022-02-09	15.150	15.350	15.050	15.300	15.300	546,022
2022-02-08	15.250	15.250	14.850	15.050	15.050	336,773
2022-02-07	14.550	14.700	14.450	14.700	14.700	425,406
2022-01-26	14.150	14.650	14.150	14.400	14.400	376,243
2022-01-25	14.750	15.000	14.300	14.300	14.300	258,110
2022-01-24	15.200	15.200	14.350	15.000	15.000	982,966
2022-01-21	15.900	15.950	15.000	15.000	15.000	844,321
2022-01-20	16.050	16.350	15.850	16.000	16.000	1,999,341
2022-01-19	15.950	16.200	15.800	16.000	16.000	3,777,850
2022-01-18	16.350	16.400	16.000	16.000	16.000	417,550
2022-01-17	16.050	16.450	15.850	16.300	16.300	3,742,852
2022-01-14	16.050	16.500	15.800	16.000	16.000	2,108,294
2022-01-13	16.400	16.400	16.000	16.000	16.000	515,281
2022-01-12	16.300	16.800	16.050	16.200	16.200	1,290,029
2022-01-11	16.700	16.850	16.150	16.200	16.200	1,567,368
2022-01-10	16.600	17.050	16.500	16.650	16.650	1,310,240
2022-01-07	17.100	17.200	16.700	16.700	16.700	1,538,055
2022-01-06	17.150	17.250	16.950	17.050	17.050	658,249
2022-01-05	17.600	17.600	17.150	17.150	17.150	821,830
2022-01-04	17.700	17.750	17.200	17.200	17.200	2,051,341
2022-01-03	17.700	17.800	17.350	17.600	17.600	1,953,037
2021-12-30	17.750	18.000	17.500	17.550	17.550	2,921,811
2021-12-29	17.600	17.750	17.500	17.650	17.650	744,366
2021-12-28	17.900	17.900	17.500	17.550	17.550	1,969,970
2021-12-27	17.550	18.150	17.500	17.650	17.650	2,563,496
2021-12-24	18.350	18.700	17.200	17.750	17.750	29,512,894
2021-12-23	17.600	18.600	17.400	18.200	18.200	9,599,463
2021-12-22	17.400	17.650	17.300	17.550	17.550	1,698,263
2021-12-21	17.350	17.800	17.150	17.400	17.400	4,457,122
2021-12-20	17.350	17.450	17.000	17.200	17.200	1,142,124
2021-12-17	17.200	17.700	17.100	17.100	17.100	1,313,047
2021-12-16	17.250	17.700	17.100	17.400	17.400	1,234,552
2021-12-15	17.050	17.150	16.900	17.000	17.000	541,194
2021-12-14	17.500	17.600	16.850	16.850	16.850	1,295,824
2021-12-13	17.600	18.000	17.400	17.400	17.400	2,551,412
2021-12-10	17.700	17.950	17.500	17.700	17.700	1,558,380
2021-12-09	17.600	17.700	17.400	17.550	17.550	1,898,832
2021-12-08	18.600	19.000	17.450	17.450	17.450	23,105,026
2021-12-07	17.350	18.700	17.100	18.400	18.400	19,732,027
2021-12-06	17.000	17.500	17.000	17.100	17.100	1,451,858
2021-12-03	17.000	17.350	16.900	17.000	17.000	1,561,791
2021-12-02	17.100	17.800	16.900	16.900	16.900	3,981,899
2021-12-01	16.800	17.350	16.800	17.050	17.050	1,966,217
2021-11-30	16.750	17.050	16.500	16.850	16.850	915,087
2021-11-29	16.650	17.150	15.950	16.350	16.350	1,710,591
2021-11-26	17.400	17.700	16.800	16.850	16.850	1,605,955
2021-11-25	17.700	17.800	17.350	17.350	17.350	1,200,059
2021-11-24	17.700	18.000	17.350	17.350	17.350	1,875,879
2021-11-23	18.050	18.150	17.200	17.200	17.200	2,153,529
2021-11-22	18.200	18.450	17.800	17.800	17.800	2,686,098
2021-11-19	19.100	19.250	18.000	18.200	18.200	7,797,672
2021-11-18	17.450	19.000	17.400	19.000	19.000	24,196,839
2021-11-17	17.450	18.200	17.300	17.650	17.650	11,917,999
2021-11-16	17.250	17.700	16.850	17.350	17.350	5,035,155
2021-11-15	16.900	17.250	16.850	17.000	17.000	1,836,861
2021-11-12	17.100	17.350	16.800	16.800	16.800	1,671,162

← NewerPage 20 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.