Inventec Besta Co.,Ltd (TPE:8201)
Taiwan · Delayed Price · Currency is TWD 11.65
+0.10 (0.87%)
Aug 19, 2026, 11:17 AM CST
Inventec Besta Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 11.85 | 11.85 | 11.55 | 11.55 | 11.55 | -1.28% | 17,000 |
| Aug 17, 2026 | 11.85 | 11.85 | 11.45 | 11.70 | 11.70 | -1.27% | 62,115 |
| Aug 14, 2026 | 11.80 | 11.95 | 11.80 | 11.85 | 11.85 | -0.84% | 10,100 |
| Aug 13, 2026 | 11.95 | 11.95 | 11.80 | 11.95 | 11.95 | 0.42% | 10,022 |
| Aug 12, 2026 | 11.95 | 12.10 | 11.75 | 11.90 | 11.90 | -0.83% | 24,024 |
| Aug 11, 2026 | 11.90 | 12.00 | 11.70 | 12.00 | 12.00 | - | 34,950 |
| Aug 10, 2026 | 11.90 | 12.00 | 11.75 | 12.00 | 12.00 | 0.84% | 38,307 |
| Aug 7, 2026 | 11.95 | 12.15 | 11.75 | 11.90 | 11.90 | 0.42% | 30,198 |
| Aug 6, 2026 | 11.95 | 11.95 | 11.65 | 11.85 | 11.85 | 2.16% | 25,047 |
| Aug 5, 2026 | 11.55 | 11.60 | 11.45 | 11.60 | 11.60 | 0.87% | 60,614 |
| Aug 4, 2026 | 11.50 | 11.65 | 11.50 | 11.50 | 11.50 | -0.86% | 19,129 |
| Aug 3, 2026 | 11.80 | 11.80 | 11.35 | 11.60 | 11.60 | - | 33,070 |
| Jul 31, 2026 | 11.85 | 11.85 | 11.50 | 11.60 | 11.60 | 0.87% | 20,062 |
| Jul 30, 2026 | 11.70 | 11.90 | 11.00 | 11.50 | 11.50 | -1.29% | 75,190 |
| Jul 29, 2026 | 11.90 | 11.90 | 11.30 | 11.65 | 11.65 | -2.10% | 64,640 |
| Jul 28, 2026 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -1.24% | 48,852 |
| Jul 27, 2026 | 12.05 | 12.10 | 12.00 | 12.05 | 12.05 | -0.82% | 30,001 |
| Jul 24, 2026 | 12.25 | 12.25 | 12.00 | 12.15 | 12.15 | - | 48,033 |
| Jul 23, 2026 | 12.20 | 12.25 | 12.10 | 12.15 | 12.15 | 0.41% | 36,078 |
| Jul 22, 2026 | 12.25 | 12.35 | 12.10 | 12.10 | 12.10 | -0.82% | 51,434 |
| Jul 21, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -1.61% | 27,042 |
| Jul 20, 2026 | 12.40 | 12.50 | 12.15 | 12.40 | 12.40 | 1.22% | 43,000 |
| Jul 17, 2026 | 12.45 | 12.45 | 12.10 | 12.25 | 12.25 | -3.16% | 72,342 |
| Jul 16, 2026 | 12.60 | 12.70 | 12.35 | 12.65 | 12.65 | 0.80% | 111,704 |
| Jul 15, 2026 | 12.60 | 12.65 | 12.55 | 12.55 | 12.55 | 0.40% | 52,990 |
| Jul 14, 2026 | 12.50 | 12.75 | 12.50 | 12.50 | 12.50 | -2.72% | 27,192 |
| Jul 13, 2026 | 12.90 | 12.90 | 12.55 | 12.85 | 12.85 | 1.58% | 87,029 |
| Jul 9, 2026 | 12.65 | 12.90 | 12.65 | 12.65 | 12.65 | -2.32% | 67,811 |
| Jul 8, 2026 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 0.78% | 35,240 |
| Jul 7, 2026 | 13.25 | 13.25 | 12.80 | 12.85 | 12.85 | -3.02% | 107,272 |
| Jul 6, 2026 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -1.12% | 67,421 |
| Jul 3, 2026 | 12.95 | 13.65 | 12.95 | 13.40 | 13.40 | 3.47% | 131,129 |
| Jul 2, 2026 | 12.90 | 13.00 | 12.85 | 12.95 | 12.95 | 0.39% | 53,925 |
| Jul 1, 2026 | 12.90 | 13.00 | 12.85 | 12.90 | 12.90 | -1.15% | 65,190 |
| Jun 30, 2026 | 12.85 | 13.15 | 12.80 | 13.05 | 13.05 | 1.56% | 74,631 |
| Jun 29, 2026 | 12.90 | 13.00 | 12.85 | 12.85 | 12.85 | -1.15% | 45,387 |
| Jun 26, 2026 | 13.20 | 13.20 | 12.75 | 13.00 | 13.00 | -1.52% | 103,325 |
| Jun 25, 2026 | 13.65 | 13.65 | 13.10 | 13.20 | 13.20 | 0.76% | 92,113 |
| Jun 24, 2026 | 13.05 | 13.20 | 13.00 | 13.10 | 13.10 | 0.38% | 55,454 |
| Jun 23, 2026 | 13.50 | 13.50 | 13.00 | 13.05 | 13.05 | -3.33% | 100,965 |
| Jun 22, 2026 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | - | 106,325 |
| Jun 18, 2026 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | -1.46% | 100,839 |
| Jun 17, 2026 | 13.40 | 14.00 | 13.40 | 13.70 | 13.70 | 2.24% | 115,774 |
| Jun 16, 2026 | 13.30 | 13.50 | 13.25 | 13.40 | 13.40 | 0.75% | 94,170 |
| Jun 15, 2026 | 13.20 | 13.45 | 13.15 | 13.30 | 13.30 | 0.38% | 66,062 |
| Jun 12, 2026 | 13.15 | 13.45 | 13.00 | 13.25 | 13.25 | 2.32% | 136,202 |
| Jun 11, 2026 | 13.05 | 13.05 | 12.70 | 12.95 | 12.95 | -1.89% | 118,315 |
| Jun 10, 2026 | 13.25 | 13.45 | 13.10 | 13.20 | 13.20 | -0.75% | 126,906 |
| Jun 9, 2026 | 13.15 | 13.40 | 13.15 | 13.30 | 13.30 | - | 84,568 |
| Jun 8, 2026 | 12.50 | 13.30 | 12.50 | 13.30 | 13.30 | -3.97% | 173,531 |