Inventec Besta Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.600 | 18.600 | 17.950 | 18.050 | 18.050 | 111,606 |
| 2024-10-29 | 18.400 | 18.400 | 18.050 | 18.350 | 18.350 | 37,620 |
| 2024-10-28 | 18.450 | 18.500 | 18.200 | 18.350 | 18.350 | 95,533 |
| 2024-10-25 | 18.800 | 18.800 | 18.500 | 18.700 | 18.700 | 77,540 |
| 2024-10-24 | 18.800 | 18.800 | 18.550 | 18.600 | 18.600 | 95,039 |
| 2024-10-23 | 18.900 | 19.000 | 18.500 | 19.000 | 19.000 | 132,563 |
| 2024-10-22 | 19.250 | 19.250 | 18.650 | 18.900 | 18.900 | 106,263 |
| 2024-10-21 | 18.700 | 19.600 | 18.700 | 18.900 | 18.900 | 208,994 |
| 2024-10-18 | 18.500 | 18.600 | 18.400 | 18.550 | 18.550 | 64,877 |
| 2024-10-17 | 18.250 | 18.700 | 18.250 | 18.600 | 18.600 | 165,846 |
| 2024-10-16 | 18.500 | 18.500 | 18.250 | 18.250 | 18.250 | 138,145 |
| 2024-10-15 | 18.650 | 18.650 | 18.500 | 18.550 | 18.550 | 74,226 |
| 2024-10-14 | 18.650 | 18.900 | 18.500 | 18.600 | 18.600 | 130,328 |
| 2024-10-11 | 18.900 | 18.950 | 18.600 | 18.750 | 18.750 | 231,969 |
| 2024-10-09 | 19.000 | 19.150 | 18.750 | 19.100 | 19.100 | 186,942 |
| 2024-10-08 | 19.000 | 19.050 | 18.600 | 18.750 | 18.750 | 162,880 |
| 2024-10-07 | 19.300 | 19.300 | 18.650 | 18.950 | 18.950 | 469,621 |
| 2024-10-04 | 19.450 | 20.100 | 19.250 | 19.350 | 19.350 | 1,603,638 |
| 2024-10-01 | 19.450 | 19.450 | 19.150 | 19.450 | 19.450 | 969,044 |
| 2024-09-30 | 17.700 | 17.900 | 17.550 | 17.700 | 17.700 | 121,472 |
| 2024-09-27 | 17.650 | 17.900 | 17.600 | 17.700 | 17.700 | 123,460 |
| 2024-09-26 | 17.850 | 17.900 | 17.600 | 17.650 | 17.650 | 104,326 |
| 2024-09-25 | 17.850 | 18.000 | 17.800 | 17.850 | 17.850 | 83,560 |
| 2024-09-24 | 17.600 | 17.700 | 17.400 | 17.700 | 17.700 | 80,449 |
| 2024-09-23 | 17.850 | 17.850 | 17.550 | 17.600 | 17.600 | 117,493 |
| 2024-09-20 | 18.250 | 18.250 | 17.950 | 17.950 | 17.950 | 142,608 |
| 2024-09-19 | 17.850 | 18.400 | 17.650 | 18.100 | 18.100 | 202,165 |
| 2024-09-18 | 18.000 | 18.100 | 17.700 | 17.850 | 17.850 | 358,879 |
| 2024-09-16 | 17.000 | 18.550 | 17.000 | 18.200 | 18.200 | 702,934 |
| 2024-09-13 | 16.500 | 16.950 | 16.400 | 16.900 | 16.900 | 113,566 |
| 2024-09-12 | 16.450 | 16.650 | 16.250 | 16.500 | 16.500 | 69,222 |
| 2024-09-11 | 16.300 | 16.350 | 16.250 | 16.250 | 16.250 | 27,010 |
| 2024-09-10 | 16.400 | 16.900 | 16.200 | 16.250 | 16.250 | 102,372 |
| 2024-09-09 | 16.600 | 16.600 | 16.200 | 16.350 | 16.350 | 69,500 |
| 2024-09-06 | 16.800 | 16.800 | 16.500 | 16.750 | 16.750 | 105,029 |
| 2024-09-05 | 16.550 | 16.750 | 16.450 | 16.750 | 16.750 | 105,143 |
| 2024-09-04 | 16.800 | 16.800 | 16.000 | 16.400 | 16.400 | 159,634 |
| 2024-09-03 | 17.350 | 17.450 | 17.100 | 17.150 | 17.150 | 71,194 |
| 2024-09-02 | 17.350 | 17.350 | 17.100 | 17.200 | 17.200 | 65,600 |
| 2024-08-30 | 17.350 | 17.400 | 17.250 | 17.350 | 17.350 | 47,259 |
| 2024-08-29 | 17.200 | 17.300 | 17.100 | 17.200 | 17.200 | 46,606 |
| 2024-08-28 | 17.350 | 17.350 | 17.150 | 17.300 | 17.300 | 50,711 |
| 2024-08-27 | 17.450 | 17.450 | 17.200 | 17.300 | 17.300 | 43,076 |
| 2024-08-26 | 17.100 | 17.600 | 17.100 | 17.400 | 17.400 | 107,344 |
| 2024-08-23 | 17.100 | 17.250 | 17.050 | 17.100 | 17.100 | 61,086 |
| 2024-08-22 | 17.050 | 17.450 | 17.050 | 17.400 | 17.400 | 86,249 |
| 2024-08-21 | 17.150 | 17.250 | 16.950 | 17.200 | 17.200 | 90,003 |
| 2024-08-20 | 17.500 | 17.500 | 17.150 | 17.150 | 17.150 | 136,637 |
| 2024-08-19 | 17.050 | 17.400 | 17.000 | 17.300 | 17.300 | 88,165 |
| 2024-08-16 | 16.950 | 17.400 | 16.950 | 17.250 | 17.250 | 107,330 |
| 2024-08-15 | 17.200 | 17.250 | 16.800 | 16.900 | 16.900 | 137,191 |
| 2024-08-14 | 17.050 | 17.250 | 16.950 | 16.950 | 16.950 | 104,888 |
| 2024-08-13 | 16.900 | 17.300 | 16.650 | 16.950 | 16.950 | 178,040 |
| 2024-08-12 | 16.250 | 16.850 | 16.200 | 16.850 | 16.850 | 372,181 |
| 2024-08-09 | 16.500 | 16.850 | 16.150 | 16.400 | 16.400 | 284,466 |
| 2024-08-08 | 16.550 | 16.550 | 16.050 | 16.400 | 16.400 | 156,157 |
| 2024-08-07 | 15.750 | 16.750 | 15.750 | 16.650 | 16.650 | 395,047 |
| 2024-08-06 | 17.900 | 17.950 | 15.250 | 15.750 | 15.750 | 1,039,110 |
| 2024-08-05 | 17.000 | 17.500 | 16.900 | 16.900 | 16.900 | 695,439 |
| 2024-08-02 | 19.400 | 19.550 | 18.750 | 18.750 | 18.750 | 382,516 |
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.