Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.300	14.300	14.000	14.150	14.150	144,009
2026-01-16	14.000	14.400	13.950	14.300	14.300	143,016
2026-01-15	13.850	14.100	13.850	13.900	13.900	164,025
2026-01-14	14.100	14.150	13.900	14.050	14.050	206,400
2026-01-13	14.250	14.250	14.000	14.050	14.050	84,002
2026-01-12	14.150	14.300	14.000	14.200	14.200	133,013
2026-01-09	14.450	14.450	13.950	14.200	14.200	492,300
2026-01-08	14.050	14.950	13.950	14.950	14.950	531,089
2026-01-07	13.600	13.600	13.300	13.600	13.600	69,100
2026-01-06	13.300	13.600	13.200	13.600	13.600	65,000
2026-01-05	13.700	13.750	13.250	13.400	13.400	94,005
2026-01-02	13.350	13.600	13.200	13.600	13.600	84,182
2025-12-31	13.450	13.550	13.400	13.400	13.400	25,500
2025-12-30	13.500	13.700	13.250	13.550	13.550	135,848
2025-12-29	13.000	13.800	13.000	13.650	13.650	181,012
2025-12-26	13.800	14.000	13.700	13.750	13.750	45,100
2025-12-24	13.700	14.000	13.700	13.700	13.700	61,000
2025-12-23	13.800	13.850	13.650	13.700	13.700	48,207
2025-12-22	13.800	13.800	13.700	13.700	13.700	100,100
2025-12-19	13.850	13.900	13.650	13.700	13.700	62,106
2025-12-18	14.100	14.100	13.600	13.800	13.800	111,007
2025-12-17	14.150	14.250	14.000	14.100	14.100	72,309
2025-12-16	14.550	14.550	14.150	14.150	14.150	78,050
2025-12-15	14.300	14.500	14.200	14.500	14.500	32,007
2025-12-12	14.550	14.650	14.350	14.350	14.350	18,315
2025-12-11	14.800	14.800	14.350	14.550	14.550	88,000
2025-12-10	14.500	14.850	14.350	14.850	14.850	93,057
2025-12-09	14.400	14.450	14.100	14.450	14.450	57,002
2025-12-08	14.650	14.650	14.400	14.400	14.400	48,000
2025-12-05	14.700	14.700	14.450	14.650	14.650	23,000
2025-12-04	14.650	14.650	14.550	14.550	14.550	16,002
2025-12-03	14.550	14.650	14.450	14.600	14.600	23,022
2025-12-02	14.900	14.900	14.400	14.400	14.400	55,941
2025-12-01	14.500	14.700	14.450	14.500	14.500	12,000
2025-11-28	14.450	14.800	14.450	14.700	14.700	25,037
2025-11-27	14.400	14.650	14.300	14.600	14.600	54,157
2025-11-26	14.300	14.900	14.300	14.400	14.400	97,100
2025-11-25	14.400	14.400	14.050	14.250	14.250	48,000
2025-11-24	14.100	14.600	14.100	14.400	14.400	54,060
2025-11-21	14.250	14.250	14.000	14.000	14.000	77,000
2025-11-20	14.450	14.650	14.300	14.400	14.400	82,002
2025-11-19	14.000	14.300	14.000	14.250	14.250	48,400
2025-11-18	14.750	14.750	13.500	14.000	14.000	148,000
2025-11-17	15.200	15.200	14.750	14.750	14.750	86,206
2025-11-14	15.300	15.600	15.100	15.200	15.200	88,000
2025-11-13	15.800	15.800	15.250	15.600	15.600	230,940
2025-11-12	15.750	16.250	14.900	15.800	15.800	605,030
2025-11-11	13.600	15.150	13.600	15.150	15.150	358,000
2025-11-10	14.200	14.200	13.750	13.800	13.800	103,004
2025-11-07	14.350	14.350	14.200	14.200	14.200	47,000
2025-11-06	14.300	14.600	14.300	14.400	14.400	82,000
2025-11-05	14.300	14.550	14.150	14.300	14.300	104,004
2025-11-04	14.400	14.500	14.250	14.350	14.350	55,011
2025-11-03	14.500	14.500	14.350	14.400	14.400	60,753
2025-10-31	14.700	14.800	14.300	14.300	14.300	130,050
2025-10-30	14.950	14.950	14.550	14.700	14.700	154,051
2025-10-29	15.000	15.300	14.950	14.950	14.950	112,000
2025-10-28	15.300	15.400	15.100	15.200	15.200	51,000
2025-10-27	15.300	15.400	15.050	15.400	15.400	90,350
2025-10-23	15.300	15.600	15.250	15.300	15.300	80,359

← NewerPage 4 of 21 · 1,219 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.