Inventec Besta Co.,Ltd (TPE:8201)
Taiwan · Delayed Price · Currency is TWD 10.50
-0.10 (-0.94%)
Aug 8, 2025, 1:35 PM CST
Inventec Besta Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 22,511 |
| Aug 7, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 23,447 |
| Aug 6, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 32,205 |
| Aug 5, 2025 | 10.70 | 10.85 | 10.55 | 10.80 | 10.80 | 0.93% | 16,049 |
| Aug 4, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.47% | 32,100 |
| Aug 1, 2025 | 10.20 | 10.65 | 10.20 | 10.65 | 10.65 | - | 50,819 |
| Jul 31, 2025 | 10.70 | 10.80 | 10.60 | 10.65 | 10.65 | -1.84% | 12,241 |
| Jul 30, 2025 | 10.75 | 10.85 | 10.65 | 10.85 | 10.85 | 0.46% | 46,677 |
| Jul 29, 2025 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | -1.82% | 7,127 |
| Jul 28, 2025 | 10.85 | 11.00 | 10.60 | 11.00 | 11.00 | 1.38% | 24,881 |
| Jul 25, 2025 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | -1.81% | 30,085 |
| Jul 24, 2025 | 11.00 | 11.05 | 10.80 | 11.05 | 11.05 | -0.45% | 27,188 |
| Jul 23, 2025 | 11.05 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 26,518 |
| Jul 22, 2025 | 11.20 | 11.30 | 10.90 | 11.00 | 11.00 | -3.51% | 28,258 |
| Jul 21, 2025 | 11.30 | 11.45 | 11.30 | 11.40 | 11.40 | -0.87% | 8,070 |
| Jul 18, 2025 | 11.70 | 11.75 | 11.50 | 11.50 | 11.50 | -0.43% | 74,123 |
| Jul 17, 2025 | 10.80 | 11.55 | 10.70 | 11.55 | 11.55 | 7.44% | 47,595 |
| Jul 16, 2025 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | - | 30,296 |
| Jul 15, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | - | 19,000 |
| Jul 14, 2025 | 10.65 | 10.80 | 10.50 | 10.75 | 10.75 | -0.46% | 19,008 |
| Jul 11, 2025 | 10.40 | 10.80 | 10.35 | 10.80 | 10.80 | 0.93% | 16,009 |
| Jul 10, 2025 | 10.60 | 10.70 | 10.45 | 10.70 | 10.70 | 0.94% | 9,008 |
| Jul 9, 2025 | 10.55 | 10.60 | 10.40 | 10.60 | 10.60 | - | 4,214 |
| Jul 8, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | 12,316 |
| Jul 7, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -1.41% | 10,050 |
| Jul 4, 2025 | 10.70 | 10.70 | 10.40 | 10.65 | 10.65 | -1.39% | 31,100 |
| Jul 3, 2025 | 10.65 | 10.80 | 10.60 | 10.80 | 10.80 | 1.41% | 21,181 |
| Jul 2, 2025 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | -0.47% | 15,383 |
| Jul 1, 2025 | 10.70 | 10.75 | 10.50 | 10.70 | 10.70 | 1.42% | 40,636 |
| Jun 30, 2025 | 10.50 | 10.70 | 10.50 | 10.55 | 10.55 | 0.48% | 15,171 |
| Jun 27, 2025 | 10.55 | 10.70 | 10.50 | 10.50 | 10.50 | -0.47% | 28,002 |
| Jun 26, 2025 | 10.50 | 10.70 | 10.40 | 10.55 | 10.55 | 1.44% | 22,245 |
| Jun 25, 2025 | 10.55 | 10.55 | 10.35 | 10.40 | 10.40 | -2.80% | 24,010 |
| Jun 24, 2025 | 10.25 | 10.70 | 10.25 | 10.70 | 10.70 | 4.90% | 54,001 |
| Jun 23, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 17,599 |
| Jun 20, 2025 | 10.40 | 10.60 | 10.25 | 10.40 | 10.40 | -2.35% | 12,370 |
| Jun 19, 2025 | 10.75 | 10.75 | 10.45 | 10.65 | 10.65 | -2.29% | 42,907 |
| Jun 18, 2025 | 10.80 | 10.95 | 10.80 | 10.90 | 10.90 | -1.80% | 29,458 |
| Jun 17, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | -0.45% | 12,462 |
| Jun 16, 2025 | 10.95 | 11.15 | 10.70 | 11.15 | 11.15 | 0.45% | 18,488 |
| Jun 13, 2025 | 11.25 | 11.25 | 11.00 | 11.10 | 11.10 | -0.89% | 18,193 |
| Jun 12, 2025 | 11.40 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 27,189 |
| Jun 11, 2025 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 19,090 |
| Jun 10, 2025 | 11.30 | 11.45 | 11.10 | 11.20 | 11.20 | -0.88% | 30,029 |
| Jun 9, 2025 | 10.95 | 11.30 | 10.95 | 11.30 | 11.30 | - | 11,047 |
| Jun 6, 2025 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | - | 4,820 |
| Jun 5, 2025 | 11.30 | 11.30 | 11.15 | 11.30 | 11.30 | - | 6,036 |
| Jun 4, 2025 | 11.10 | 11.35 | 11.00 | 11.30 | 11.30 | 1.80% | 47,151 |
| Jun 3, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.45% | 15,197 |
| Jun 2, 2025 | 11.50 | 11.50 | 11.00 | 11.15 | 11.15 | -4.70% | 25,618 |