Inventec Besta Co.,Ltd (TPE:8201)
Taiwan · Delayed Price · Currency is TWD 12.50
+0.65 (5.49%)
Apr 1, 2026, 1:30 PM CST
Inventec Besta Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 5.49% | 30,097 |
| Mar 31, 2026 | 12.55 | 12.55 | 11.85 | 11.85 | 11.85 | -7.06% | 97,222 |
| Mar 30, 2026 | 12.80 | 12.80 | 12.55 | 12.75 | 12.75 | -1.92% | 52,199 |
| Mar 27, 2026 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 66,010 |
| Mar 26, 2026 | 13.10 | 13.25 | 13.00 | 13.10 | 13.10 | - | 34,709 |
| Mar 25, 2026 | 13.25 | 13.25 | 12.95 | 13.10 | 13.10 | 0.77% | 73,023 |
| Mar 24, 2026 | 13.15 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 86,165 |
| Mar 23, 2026 | 13.20 | 13.40 | 13.05 | 13.10 | 13.10 | -2.24% | 42,120 |
| Mar 20, 2026 | 13.50 | 13.55 | 13.30 | 13.40 | 13.40 | 0.75% | 75,570 |
| Mar 19, 2026 | 13.65 | 13.65 | 13.20 | 13.30 | 13.30 | -2.56% | 100,894 |
| Mar 18, 2026 | 13.60 | 13.75 | 13.50 | 13.65 | 13.65 | -0.73% | 62,117 |
| Mar 17, 2026 | 13.50 | 13.80 | 13.50 | 13.75 | 13.75 | 1.85% | 82,151 |
| Mar 16, 2026 | 13.85 | 13.85 | 13.50 | 13.50 | 13.50 | -0.74% | 58,354 |
| Mar 13, 2026 | 13.10 | 13.65 | 13.10 | 13.60 | 13.60 | 2.26% | 98,168 |
| Mar 12, 2026 | 13.25 | 13.50 | 13.00 | 13.30 | 13.30 | -0.37% | 77,307 |
| Mar 11, 2026 | 13.10 | 13.40 | 13.10 | 13.35 | 13.35 | 1.91% | 64,549 |
| Mar 10, 2026 | 13.10 | 13.25 | 13.00 | 13.10 | 13.10 | - | 64,780 |
| Mar 9, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -4.38% | 80,287 |
| Mar 6, 2026 | 13.55 | 13.70 | 13.50 | 13.70 | 13.70 | 1.11% | 42,001 |
| Mar 5, 2026 | 13.70 | 13.85 | 13.40 | 13.55 | 13.55 | 2.26% | 46,329 |
| Mar 4, 2026 | 13.55 | 13.60 | 13.25 | 13.25 | 13.25 | -5.36% | 107,896 |
| Mar 3, 2026 | 14.25 | 14.30 | 13.90 | 14.00 | 14.00 | -1.75% | 39,788 |
| Mar 2, 2026 | 14.35 | 14.35 | 14.00 | 14.25 | 14.25 | -1.04% | 76,599 |
| Feb 26, 2026 | 14.45 | 14.45 | 14.20 | 14.40 | 14.40 | 1.05% | 83,257 |
| Feb 25, 2026 | 14.05 | 14.35 | 14.05 | 14.25 | 14.25 | 1.42% | 78,775 |
| Feb 24, 2026 | 13.95 | 14.20 | 13.95 | 14.05 | 14.05 | -0.71% | 74,152 |
| Feb 23, 2026 | 14.25 | 14.30 | 13.95 | 14.15 | 14.15 | 1.43% | 63,412 |
| Feb 11, 2026 | 14.00 | 14.10 | 13.90 | 13.95 | 13.95 | - | 70,033 |
| Feb 10, 2026 | 13.95 | 14.00 | 13.85 | 13.95 | 13.95 | - | 16,502 |
| Feb 9, 2026 | 13.85 | 14.10 | 13.85 | 13.95 | 13.95 | 0.72% | 79,505 |
| Feb 6, 2026 | 14.00 | 14.00 | 13.50 | 13.85 | 13.85 | -2.46% | 161,558 |
| Feb 5, 2026 | 14.10 | 14.20 | 13.95 | 14.20 | 14.20 | - | 76,585 |
| Feb 4, 2026 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | 0.71% | 96,900 |
| Feb 3, 2026 | 14.20 | 14.45 | 13.55 | 14.10 | 14.10 | -0.70% | 320,832 |
| Feb 2, 2026 | 14.70 | 14.70 | 13.90 | 14.20 | 14.20 | -4.05% | 183,763 |
| Jan 30, 2026 | 15.15 | 15.15 | 14.65 | 14.80 | 14.80 | - | 114,949 |
| Jan 29, 2026 | 15.20 | 15.20 | 14.75 | 14.80 | 14.80 | -2.63% | 150,061 |
| Jan 28, 2026 | 15.00 | 15.35 | 14.90 | 15.20 | 15.20 | 2.01% | 172,228 |
| Jan 27, 2026 | 15.40 | 15.60 | 14.85 | 14.90 | 14.90 | -3.25% | 219,511 |
| Jan 26, 2026 | 15.50 | 15.55 | 15.00 | 15.40 | 15.40 | -0.65% | 243,747 |
| Jan 23, 2026 | 15.95 | 16.10 | 15.00 | 15.50 | 15.50 | -3.73% | 703,061 |
| Jan 22, 2026 | 15.75 | 16.40 | 15.05 | 16.10 | 16.10 | 2.22% | 1,561,429 |
| Jan 21, 2026 | 14.35 | 15.75 | 14.35 | 15.75 | 15.75 | 9.76% | 996,210 |
| Jan 20, 2026 | 14.20 | 14.40 | 14.15 | 14.35 | 14.35 | 1.41% | 160,169 |
| Jan 19, 2026 | 14.30 | 14.30 | 14.00 | 14.15 | 14.15 | -1.05% | 145,647 |
| Jan 16, 2026 | 14.00 | 14.40 | 13.95 | 14.30 | 14.30 | 2.88% | 143,277 |
| Jan 15, 2026 | 13.85 | 14.10 | 13.85 | 13.90 | 13.90 | -1.07% | 164,335 |
| Jan 14, 2026 | 14.10 | 14.15 | 13.90 | 14.05 | 14.05 | - | 207,246 |
| Jan 13, 2026 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | -1.06% | 84,397 |
| Jan 12, 2026 | 14.15 | 14.30 | 14.00 | 14.20 | 14.20 | - | 134,067 |