Inventec Besta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 14.000 | 14.400 | 13.850 | 14.050 | 14.050 | 88,300 |
| 2025-02-03 | 14.200 | 14.250 | 13.900 | 14.000 | 14.000 | 40,519 |
| 2025-01-22 | 14.300 | 14.300 | 14.150 | 14.200 | 14.200 | 24,080 |
| 2025-01-21 | 14.300 | 14.350 | 14.200 | 14.350 | 14.350 | 40,150 |
| 2025-01-20 | 14.400 | 14.500 | 14.150 | 14.300 | 14.300 | 26,908 |
| 2025-01-17 | 14.000 | 14.300 | 14.000 | 14.050 | 14.050 | 29,019 |
| 2025-01-16 | 14.400 | 14.400 | 14.150 | 14.150 | 14.150 | 28,462 |
| 2025-01-15 | 13.900 | 14.250 | 13.900 | 14.150 | 14.150 | 55,132 |
| 2025-01-14 | 13.800 | 14.200 | 13.800 | 14.100 | 14.100 | 46,018 |
| 2025-01-13 | 14.000 | 14.250 | 14.000 | 14.050 | 14.050 | 145,813 |
| 2025-01-10 | 14.600 | 14.800 | 14.400 | 14.650 | 14.650 | 64,190 |
| 2025-01-09 | 15.300 | 15.300 | 14.150 | 14.900 | 14.900 | 140,313 |
| 2025-01-08 | 15.500 | 15.700 | 15.400 | 15.550 | 15.550 | 49,147 |
| 2025-01-07 | 15.800 | 15.800 | 15.550 | 15.550 | 15.550 | 51,254 |
| 2025-01-06 | 15.700 | 15.900 | 15.650 | 15.800 | 15.800 | 49,257 |
| 2025-01-03 | 16.000 | 16.000 | 15.600 | 15.750 | 15.750 | 58,000 |
| 2025-01-02 | 16.000 | 16.050 | 15.800 | 15.950 | 15.950 | 63,536 |
| 2024-12-31 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 53,172 |
| 2024-12-30 | 16.250 | 16.250 | 16.100 | 16.150 | 16.150 | 38,103 |
| 2024-12-27 | 16.250 | 16.400 | 16.000 | 16.200 | 16.200 | 190,079 |
| 2024-12-26 | 16.350 | 16.350 | 16.200 | 16.300 | 16.300 | 21,125 |
| 2024-12-25 | 16.750 | 16.800 | 16.100 | 16.350 | 16.350 | 98,061 |
| 2024-12-24 | 16.400 | 16.800 | 16.400 | 16.700 | 16.700 | 126,005 |
| 2024-12-23 | 16.050 | 16.350 | 15.900 | 16.250 | 16.250 | 69,165 |
| 2024-12-20 | 16.000 | 16.450 | 15.800 | 16.050 | 16.050 | 92,183 |
| 2024-12-19 | 16.000 | 16.400 | 15.600 | 16.100 | 16.100 | 40,084 |
| 2024-12-18 | 16.150 | 16.550 | 16.050 | 16.550 | 16.550 | 66,111 |
| 2024-12-17 | 15.900 | 16.650 | 15.900 | 16.150 | 16.150 | 79,328 |
| 2024-12-16 | 16.850 | 16.850 | 16.200 | 16.350 | 16.350 | 44,545 |
| 2024-12-13 | 16.850 | 16.850 | 16.400 | 16.600 | 16.600 | 76,153 |
| 2024-12-12 | 16.800 | 16.850 | 16.600 | 16.850 | 16.850 | 50,028 |
| 2024-12-11 | 16.800 | 16.800 | 16.400 | 16.600 | 16.600 | 97,052 |
| 2024-12-10 | 16.900 | 16.900 | 16.400 | 16.500 | 16.500 | 57,225 |
| 2024-12-09 | 16.850 | 16.850 | 16.550 | 16.650 | 16.650 | 91,634 |
| 2024-12-06 | 17.150 | 17.150 | 16.800 | 16.850 | 16.850 | 91,005 |
| 2024-12-05 | 17.050 | 17.300 | 16.900 | 17.150 | 17.150 | 43,484 |
| 2024-12-04 | 17.050 | 17.150 | 17.000 | 17.050 | 17.050 | 74,991 |
| 2024-12-03 | 17.250 | 17.500 | 17.150 | 17.150 | 17.150 | 63,024 |
| 2024-12-02 | 17.250 | 17.250 | 16.900 | 17.000 | 17.000 | 54,078 |
| 2024-11-29 | 17.300 | 17.300 | 17.050 | 17.250 | 17.250 | 25,000 |
| 2024-11-28 | 17.200 | 17.300 | 16.800 | 16.900 | 16.900 | 54,758 |
| 2024-11-27 | 17.850 | 17.850 | 17.200 | 17.300 | 17.300 | 42,200 |
| 2024-11-26 | 17.900 | 17.900 | 17.550 | 17.700 | 17.700 | 33,148 |
| 2024-11-25 | 17.700 | 17.900 | 17.500 | 17.700 | 17.700 | 104,583 |
| 2024-11-22 | 17.000 | 17.700 | 16.500 | 17.700 | 17.700 | 145,447 |
| 2024-11-21 | 16.850 | 16.950 | 16.800 | 16.950 | 16.950 | 19,786 |
| 2024-11-20 | 17.000 | 17.000 | 16.850 | 16.950 | 16.950 | 25,577 |
| 2024-11-19 | 17.350 | 17.350 | 16.850 | 16.950 | 16.950 | 139,666 |
| 2024-11-18 | 17.300 | 17.300 | 16.800 | 17.250 | 17.250 | 65,109 |
| 2024-11-15 | 16.900 | 17.300 | 16.800 | 17.300 | 17.300 | 67,168 |
| 2024-11-14 | 17.850 | 17.850 | 15.900 | 17.100 | 17.100 | 206,558 |
| 2024-11-13 | 17.350 | 17.350 | 17.050 | 17.350 | 17.350 | 56,314 |
| 2024-11-12 | 17.450 | 17.450 | 17.050 | 17.350 | 17.350 | 39,243 |
| 2024-11-11 | 17.800 | 17.800 | 17.450 | 17.450 | 17.450 | 62,200 |
| 2024-11-08 | 18.100 | 18.100 | 17.800 | 17.800 | 17.800 | 41,927 |
| 2024-11-07 | 17.950 | 18.100 | 17.650 | 18.100 | 18.100 | 217,835 |
| 2024-11-06 | 17.800 | 18.050 | 17.700 | 17.950 | 17.950 | 116,806 |
| 2024-11-05 | 16.800 | 18.000 | 16.800 | 17.950 | 17.950 | 128,036 |
| 2024-11-04 | 17.700 | 17.700 | 16.800 | 16.800 | 16.800 | 294,726 |
| 2024-11-01 | 17.450 | 17.950 | 17.450 | 17.700 | 17.700 | 83,822 |
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.