Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.850	10.900	10.800	10.800	10.800	7,080
2025-07-28	10.850	11.000	10.600	11.000	11.000	24,787
2025-07-25	10.900	11.000	10.850	10.850	10.850	30,000
2025-07-24	11.000	11.050	10.800	11.050	11.050	27,009
2025-07-23	11.050	11.200	11.000	11.100	11.100	26,080
2025-07-22	11.200	11.300	10.900	11.000	11.000	28,000
2025-07-21	11.300	11.450	11.300	11.400	11.400	8,000
2025-07-18	11.700	11.750	11.500	11.500	11.500	73,008
2025-07-17	10.800	11.550	10.700	11.550	11.550	47,295
2025-07-16	10.850	10.850	10.750	10.750	10.750	30,050
2025-07-15	10.800	10.800	10.750	10.750	10.750	19,000
2025-07-14	10.650	10.800	10.500	10.750	10.750	19,000
2025-07-11	10.400	10.800	10.350	10.800	10.800	16,000
2025-07-10	10.600	10.700	10.450	10.700	10.700	8,006
2025-07-09	10.550	10.600	10.400	10.600	10.600	4,177
2025-07-08	10.200	10.600	10.200	10.600	10.600	12,009
2025-07-07	10.600	10.600	10.300	10.500	10.500	10,000
2025-07-04	10.700	10.700	10.400	10.650	10.650	31,100
2025-07-03	10.650	10.800	10.600	10.800	10.800	21,000
2025-07-02	10.600	10.700	10.600	10.650	10.650	15,080
2025-07-01	10.700	10.750	10.500	10.700	10.700	40,100
2025-06-30	10.500	10.700	10.500	10.550	10.550	14,007
2025-06-27	10.550	10.700	10.500	10.500	10.500	28,002
2025-06-26	10.500	10.700	10.400	10.550	10.550	22,005
2025-06-25	10.550	10.550	10.350	10.400	10.400	24,009
2025-06-24	10.250	10.700	10.250	10.700	10.700	54,000
2025-06-23	10.400	10.400	10.200	10.200	10.200	17,004
2025-06-20	10.400	10.600	10.250	10.400	10.400	12,002
2025-06-19	10.750	10.750	10.450	10.650	10.650	42,890
2025-06-18	10.800	10.950	10.800	10.900	10.900	29,033
2025-06-17	10.800	11.100	10.800	11.100	11.100	12,220
2025-06-16	10.950	11.150	10.700	11.150	11.150	18,488
2025-06-13	11.250	11.250	11.000	11.100	11.100	18,000
2025-06-12	11.400	11.500	11.200	11.200	11.200	27,189
2025-06-11	11.200	11.400	11.100	11.400	11.400	19,031
2025-06-10	11.300	11.450	11.100	11.200	11.200	30,010
2025-06-09	10.950	11.300	10.950	11.300	11.300	11,047
2025-06-06	11.250	11.300	11.250	11.300	11.300	4,000
2025-06-05	11.300	11.300	11.150	11.300	11.300	6,000
2025-06-04	11.100	11.350	11.000	11.300	11.300	47,042
2025-06-03	11.300	11.300	11.100	11.100	11.100	15,130
2025-06-02	11.500	11.500	11.000	11.150	11.150	25,000
2025-05-29	11.500	11.700	11.450	11.700	11.700	16,890
2025-05-28	11.700	11.700	11.600	11.700	11.700	27,001
2025-05-27	11.900	12.000	11.700	11.700	11.700	34,000
2025-05-26	11.500	11.950	11.400	11.900	11.900	53,046
2025-05-23	11.750	11.800	11.650	11.750	11.750	23,000
2025-05-22	11.800	11.850	11.600	11.700	11.700	24,000
2025-05-21	11.650	11.950	11.450	11.750	11.750	114,016
2025-05-20	11.800	11.850	11.650	11.800	11.800	38,105
2025-05-19	12.000	12.000	11.700	11.700	11.700	40,010
2025-05-16	11.950	12.000	11.950	11.950	11.950	48,625
2025-05-15	11.850	12.000	11.650	11.850	11.850	63,006
2025-05-14	11.950	12.150	11.750	11.850	11.850	68,000
2025-05-13	12.150	12.200	11.850	11.950	11.950	155,000
2025-05-12	11.900	12.300	11.900	12.050	12.050	47,000
2025-05-09	11.900	12.050	11.700	11.800	11.800	57,000
2025-05-08	11.750	12.050	11.700	11.850	11.850	31,385
2025-05-07	11.750	11.900	11.750	11.900	11.900	21,890
2025-05-06	11.600	12.150	11.600	11.850	11.850	90,000

← NewerPage 6 of 21 · 1,220 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.