Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.200	13.200	12.800	12.950	12.950	82,000
2026-04-24	13.200	13.350	13.100	13.350	13.350	50,100
2026-04-23	14.000	14.050	13.050	13.500	13.500	162,200
2026-04-22	13.550	14.000	13.550	13.900	13.900	143,100
2026-04-21	13.250	13.550	13.250	13.550	13.550	86,015
2026-04-20	13.350	13.400	13.150	13.250	13.250	81,200
2026-04-17	13.400	13.600	13.100	13.300	13.300	89,000
2026-04-16	13.400	13.700	13.400	13.550	13.550	44,053
2026-04-15	13.350	13.500	13.300	13.350	13.350	67,644
2026-04-14	13.500	13.550	13.300	13.450	13.450	61,412
2026-04-13	13.600	13.600	13.250	13.500	13.500	217,000
2026-04-10	12.800	13.900	12.800	13.900	13.900	339,416
2026-04-09	12.500	12.750	12.500	12.650	12.650	26,006
2026-04-08	12.200	12.600	12.200	12.500	12.500	82,134
2026-04-07	12.350	12.350	12.350	12.350	12.350	21,000
2026-04-02	12.600	12.600	12.300	12.350	12.350	51,000
2026-04-01	12.100	12.500	12.100	12.500	12.500	29,000
2026-03-31	12.550	12.550	11.850	11.850	11.850	98,000
2026-03-30	12.800	12.800	12.550	12.750	12.750	51,009
2026-03-27	13.050	13.100	13.000	13.000	13.000	66,002
2026-03-26	13.100	13.250	13.000	13.100	13.100	34,012
2026-03-25	13.250	13.250	12.950	13.100	13.100	73,000
2026-03-24	13.150	13.200	12.900	13.000	13.000	86,005
2026-03-23	13.200	13.400	13.050	13.100	13.100	42,000
2026-03-20	13.500	13.550	13.300	13.400	13.400	75,026
2026-03-19	13.650	13.650	13.200	13.300	13.300	100,000
2026-03-18	13.600	13.750	13.500	13.650	13.650	62,500
2026-03-17	13.500	13.800	13.500	13.750	13.750	82,300
2026-03-16	13.850	13.850	13.500	13.500	13.500	58,002
2026-03-13	13.100	13.650	13.100	13.600	13.600	99,368
2026-03-12	13.250	13.500	13.000	13.300	13.300	77,307
2026-03-11	13.100	13.400	13.100	13.350	13.350	64,549
2026-03-10	13.100	13.250	13.000	13.100	13.100	64,780
2026-03-09	13.500	13.500	13.000	13.100	13.100	80,287
2026-03-06	13.550	13.700	13.500	13.700	13.700	42,000
2026-03-05	13.700	13.850	13.400	13.550	13.550	45,003
2026-03-04	13.550	13.600	13.250	13.250	13.250	106,020
2026-03-03	14.250	14.300	13.900	14.000	14.000	40,000
2026-03-02	14.350	14.350	14.000	14.250	14.250	76,244
2026-02-26	14.450	14.450	14.200	14.400	14.400	83,000
2026-02-25	14.050	14.350	14.050	14.250	14.250	78,021
2026-02-24	13.950	14.200	13.950	14.050	14.050	74,200
2026-02-23	14.250	14.300	13.950	14.150	14.150	63,196
2026-02-11	14.000	14.100	13.900	13.950	13.950	69,033
2026-02-10	13.950	14.000	13.850	13.950	13.950	16,000
2026-02-09	13.850	14.100	13.850	13.950	13.950	78,000
2026-02-06	14.000	14.000	13.500	13.850	13.850	161,000
2026-02-05	14.100	14.200	13.950	14.200	14.200	76,000
2026-02-04	14.000	14.300	13.900	14.200	14.200	95,000
2026-02-03	14.200	14.450	13.550	14.100	14.100	319,008
2026-02-02	14.700	14.700	13.900	14.200	14.200	183,000
2026-01-30	15.150	15.150	14.650	14.800	14.800	112,007
2026-01-29	15.200	15.200	14.750	14.800	14.800	148,529
2026-01-28	15.000	15.350	14.900	15.200	15.200	169,586
2026-01-27	15.400	15.600	14.850	14.900	14.900	215,010
2026-01-26	15.500	15.550	15.000	15.400	15.400	242,039
2026-01-23	15.950	16.100	15.000	15.500	15.500	699,112
2026-01-22	15.750	16.400	15.050	16.100	16.100	1,556,062
2026-01-21	14.350	15.750	14.350	15.750	15.750	991,014
2026-01-20	14.200	14.400	14.150	14.350	14.350	160,102

← NewerPage 3 of 5 · 243 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.