Inventec Besta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.050	12.100	12.000	12.050	12.050	30,000
2026-07-24	12.250	12.250	12.000	12.150	12.150	48,010
2026-07-23	12.200	12.250	12.100	12.150	12.150	35,000
2026-07-22	12.250	12.350	12.100	12.100	12.100	51,333
2026-07-21	12.600	12.600	12.200	12.200	12.200	26,503
2026-07-20	12.400	12.500	12.150	12.400	12.400	43,000
2026-07-17	12.450	12.450	12.100	12.250	12.250	71,001
2026-07-16	12.600	12.700	12.350	12.650	12.650	110,003
2026-07-15	12.600	12.650	12.550	12.550	12.550	52,690
2026-07-14	12.500	12.750	12.500	12.500	12.500	26,000
2026-07-13	12.900	12.900	12.550	12.850	12.850	86,104
2026-07-10	12.650	12.650	12.650	12.650	12.650	0
2026-07-09	12.650	12.900	12.650	12.650	12.650	67,623
2026-07-08	12.850	12.950	12.850	12.950	12.950	35,240
2026-07-07	13.250	13.250	12.800	12.850	12.850	106,000
2026-07-06	13.500	13.500	13.250	13.250	13.250	67,000
2026-07-03	12.950	13.650	12.950	13.400	13.400	130,066
2026-07-02	12.900	13.000	12.850	12.950	12.950	53,005
2026-07-01	12.900	13.000	12.850	12.900	12.900	65,166
2026-06-30	12.850	13.150	12.800	13.050	13.050	74,033
2026-06-29	12.900	13.000	12.850	12.850	12.850	45,128
2026-06-26	13.200	13.200	12.750	13.000	13.000	103,000
2026-06-25	13.650	13.650	13.100	13.200	13.200	92,009
2026-06-24	13.050	13.200	13.000	13.100	13.100	55,024
2026-06-23	13.500	13.500	13.000	13.050	13.050	100,005
2026-06-22	13.500	13.500	13.300	13.500	13.500	106,001
2026-06-18	13.950	13.950	13.500	13.500	13.500	99,100
2026-06-17	13.400	14.000	13.400	13.700	13.700	114,000
2026-06-16	13.300	13.500	13.250	13.400	13.400	93,024
2026-06-15	13.200	13.450	13.150	13.300	13.300	65,026
2026-06-12	13.150	13.450	13.000	13.250	13.250	136,000
2026-06-11	13.050	13.050	12.700	12.950	12.950	118,098
2026-06-10	13.250	13.450	13.100	13.200	13.200	126,000
2026-06-09	13.150	13.400	13.150	13.300	13.300	84,035
2026-06-08	12.500	13.300	12.500	13.300	13.300	173,012
2026-06-05	15.150	15.150	13.700	13.850	13.850	870,112
2026-06-04	13.950	15.050	13.950	15.050	15.050	785,070
2026-06-03	13.600	13.900	13.500	13.700	13.700	183,690
2026-06-02	13.800	13.800	13.500	13.600	13.600	200,021
2026-06-01	13.400	13.700	13.100	13.700	13.700	215,017
2026-05-29	12.800	13.900	12.800	13.450	13.450	392,000
2026-05-28	13.050	13.150	13.000	13.000	13.000	161,002
2026-05-27	13.500	13.700	13.000	13.050	13.050	142,114
2026-05-26	13.800	14.100	13.300	13.350	13.350	283,120
2026-05-25	12.800	14.150	12.800	13.850	13.850	515,052
2026-05-22	12.850	13.800	12.850	13.300	13.300	440,890
2026-05-21	12.700	13.150	12.450	13.050	13.050	118,089
2026-05-20	12.150	12.600	12.000	12.600	12.600	93,869
2026-05-19	12.200	12.300	11.950	12.150	12.150	73,278
2026-05-18	12.350	12.350	11.950	12.200	12.200	101,035
2026-05-15	12.800	12.800	12.300	12.350	12.350	72,019
2026-05-14	12.900	13.000	12.600	12.600	12.600	97,000
2026-05-13	12.750	13.100	12.650	12.800	12.800	156,375
2026-05-12	12.800	12.800	12.500	12.550	12.550	53,053
2026-05-11	12.600	13.000	12.600	12.750	12.750	72,963
2026-05-08	12.650	12.700	12.550	12.700	12.700	36,000
2026-05-07	12.550	12.750	12.550	12.700	12.700	92,213
2026-05-06	12.800	12.800	12.600	12.700	12.700	64,780
2026-05-05	12.750	12.900	12.500	12.750	12.750	60,010
2026-05-04	12.600	12.850	12.600	12.750	12.750	32,000

← NewerPage 2 of 3 · 125 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.