Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	12.250	12.250	11.700	11.700	11.700	39,590
2025-05-02	12.300	12.300	11.950	12.100	12.100	44,000
2025-04-30	12.650	12.650	11.950	12.100	12.100	67,170
2025-04-29	12.100	12.600	11.850	12.500	12.500	125,200
2025-04-28	12.100	12.300	12.100	12.100	12.100	27,131
2025-04-25	11.850	12.250	11.850	12.100	12.100	113,823
2025-04-24	12.050	12.050	11.250	11.550	11.550	187,877
2025-04-23	11.150	12.150	11.150	12.150	12.150	220,474
2025-04-22	11.200	11.200	11.050	11.050	11.050	38,144
2025-04-21	11.600	11.850	11.200	11.200	11.200	39,476
2025-04-18	11.800	11.900	11.600	11.700	11.700	39,350
2025-04-17	11.600	11.850	11.100	11.850	11.850	39,920
2025-04-16	12.300	12.300	11.600	11.750	11.750	102,362
2025-04-15	10.800	11.850	10.800	11.850	11.850	123,467
2025-04-14	11.000	11.000	10.700	10.800	10.800	79,729
2025-04-11	10.150	11.050	10.150	10.850	10.850	76,678
2025-04-10	9.860	10.800	9.860	10.800	10.800	87,150
2025-04-09	10.500	10.800	9.770	9.860	9.860	138,429
2025-04-08	10.850	10.900	10.800	10.850	10.850	265,102
2025-04-07	11.950	11.950	11.950	11.950	11.950	51,599
2025-04-02	12.750	13.250	12.600	13.250	13.250	57,445
2025-04-01	12.500	12.750	12.500	12.700	12.700	72,935
2025-03-31	13.100	13.100	12.400	12.450	12.450	76,166
2025-03-28	13.500	13.550	13.150	13.250	13.250	115,010
2025-03-27	13.850	13.850	13.650	13.650	13.650	38,003
2025-03-26	13.500	13.750	13.500	13.700	13.700	47,375
2025-03-25	13.650	13.650	13.500	13.500	13.500	46,256
2025-03-24	13.750	13.800	13.650	13.650	13.650	37,000
2025-03-21	13.750	13.800	13.750	13.800	13.800	60,291
2025-03-20	13.850	13.850	13.650	13.750	13.750	131,360
2025-03-19	13.850	14.100	13.800	13.850	13.850	27,056
2025-03-18	13.950	14.100	13.950	14.100	14.100	29,209
2025-03-17	14.100	14.200	14.000	14.200	14.200	43,411
2025-03-14	14.150	14.350	14.000	14.200	14.200	42,073
2025-03-13	14.650	14.650	14.150	14.200	14.200	115,127
2025-03-12	14.550	14.650	13.400	14.600	14.600	253,020
2025-03-11	14.200	14.800	14.200	14.550	14.550	29,324
2025-03-10	15.000	15.000	14.850	14.850	14.850	28,869
2025-03-07	15.200	15.200	14.900	15.000	15.000	37,616
2025-03-06	15.050	15.050	15.000	15.000	15.000	14,098
2025-03-05	15.000	15.100	14.950	15.050	15.050	10,218
2025-03-04	15.000	15.200	14.750	15.200	15.200	36,014
2025-03-03	15.000	15.100	14.900	14.950	14.950	21,841
2025-02-27	15.200	15.200	14.700	14.800	14.800	58,961
2025-02-26	15.100	15.200	15.100	15.150	15.150	12,568
2025-02-25	15.200	15.200	15.100	15.100	15.100	13,371
2025-02-24	15.300	15.300	15.050	15.200	15.200	54,630
2025-02-21	15.800	15.800	15.300	15.400	15.400	52,982
2025-02-20	15.200	15.500	15.200	15.500	15.500	43,359
2025-02-19	15.000	15.900	15.000	15.500	15.500	110,892
2025-02-18	14.900	15.000	14.800	15.000	15.000	36,272
2025-02-17	14.800	14.800	14.500	14.750	14.750	48,111
2025-02-14	14.800	14.800	14.550	14.550	14.550	32,444
2025-02-13	14.400	14.800	14.400	14.700	14.700	46,212
2025-02-12	14.300	14.400	14.200	14.400	14.400	18,280
2025-02-11	14.300	14.400	14.250	14.300	14.300	39,889
2025-02-10	14.400	14.500	14.300	14.400	14.400	11,084
2025-02-07	14.400	14.600	14.400	14.600	14.600	30,221
2025-02-06	14.150	14.500	14.150	14.400	14.400	43,000
2025-02-05	13.850	14.150	13.800	14.150	14.150	65,683

← NewerPage 7 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.