Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.100	15.800	15.050	15.450	15.450	171,010
2025-10-21	14.950	15.350	14.400	15.300	15.300	259,782
2025-10-20	15.100	15.100	14.700	14.700	14.700	195,005
2025-10-17	15.200	15.800	15.100	15.100	15.100	140,118
2025-10-16	15.300	15.450	15.200	15.200	15.200	103,170
2025-10-15	15.350	15.450	15.150	15.300	15.300	97,400
2025-10-14	15.750	15.800	15.300	15.300	15.300	155,256
2025-10-13	15.300	15.650	15.150	15.650	15.650	162,181
2025-10-09	15.250	16.750	15.250	16.050	16.050	390,034
2025-10-08	15.300	15.500	15.150	15.250	15.250	161,085
2025-10-07	15.300	15.600	15.200	15.400	15.400	176,000
2025-10-03	15.850	15.850	15.300	15.350	15.350	161,417
2025-10-02	15.500	15.900	15.300	15.600	15.600	212,058
2025-10-01	15.800	16.150	15.600	15.600	15.600	245,000
2025-09-30	16.000	16.100	15.250	15.850	15.850	131,004
2025-09-29	16.000	16.000	16.000	16.000	16.000	0
2025-09-26	16.400	16.450	15.800	16.000	16.000	257,752
2025-09-25	16.350	16.950	16.350	16.400	16.400	213,100
2025-09-24	16.500	16.700	16.100	16.350	16.350	175,000
2025-09-23	16.750	16.750	15.950	16.500	16.500	288,070
2025-09-22	17.050	17.650	16.500	16.550	16.550	257,058
2025-09-19	17.250	17.250	16.750	16.900	16.900	287,359
2025-09-18	18.000	18.000	17.000	17.300	17.300	666,073
2025-09-17	17.000	18.400	17.000	18.300	18.300	1,132,153
2025-09-16	16.250	16.750	15.600	16.750	16.750	354,122
2025-09-15	15.950	16.100	15.200	15.250	15.250	334,000
2025-09-12	16.800	17.300	15.900	16.150	16.150	574,120
2025-09-11	17.800	17.800	16.850	16.850	16.850	549,371
2025-09-10	17.900	19.200	17.200	18.100	18.100	1,347,300
2025-09-09	18.400	19.000	18.300	19.000	19.000	836,791
2025-09-08	17.500	18.850	17.500	18.700	18.700	826,660
2025-09-05	17.500	17.500	17.000	17.300	17.300	190,320
2025-09-04	18.150	18.350	17.350	17.500	17.500	332,301
2025-09-03	17.450	18.400	17.000	18.200	18.200	437,925
2025-09-02	18.000	18.000	16.650	17.000	17.000	525,078
2025-09-01	18.000	18.500	17.600	18.000	18.000	491,880
2025-08-29	18.000	18.100	17.500	18.000	18.000	412,901
2025-08-28	17.900	18.400	17.350	18.250	18.250	649,376
2025-08-27	19.750	19.750	17.600	18.200	18.200	741,001
2025-08-26	19.400	19.650	18.500	19.050	19.050	3,089,770
2025-08-25	17.900	17.900	17.500	17.900	17.900	1,197,030
2025-08-22	16.300	16.300	16.300	16.300	16.300	640,130
2025-08-21	13.900	14.850	13.900	14.850	14.850	581,026
2025-08-20	12.150	13.500	11.850	13.500	13.500	594,016
2025-08-19	11.300	12.300	11.200	12.300	12.300	339,006
2025-08-18	11.000	11.200	10.950	11.200	11.200	60,000
2025-08-15	10.900	11.100	10.750	11.100	11.100	44,000
2025-08-14	11.300	11.300	10.800	10.900	10.900	40,100
2025-08-13	11.000	11.000	10.900	11.000	11.000	35,002
2025-08-12	10.500	10.800	10.500	10.800	10.800	23,122
2025-08-11	10.400	10.500	10.400	10.500	10.500	13,000
2025-08-08	10.500	10.600	10.500	10.500	10.500	22,400
2025-08-07	10.800	10.800	10.600	10.600	10.600	22,004
2025-08-06	10.900	10.900	10.800	10.800	10.800	32,000
2025-08-05	10.700	10.850	10.550	10.800	10.800	16,001
2025-08-04	10.500	10.700	10.500	10.700	10.700	32,000
2025-08-01	10.200	10.650	10.200	10.650	10.650	50,819
2025-07-31	10.700	10.800	10.600	10.650	10.650	12,009
2025-07-30	10.750	10.850	10.650	10.850	10.850	46,667
2025-07-29	10.850	10.900	10.800	10.800	10.800	7,080

← NewerPage 5 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.