Inventec Besta Co.,Ltd (TPE:8201)
Taiwan · Delayed Price · Currency is TWD 12.25
-0.40 (-3.16%)
Jul 17, 2026, 1:30 PM CST
Inventec Besta Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 111,701 |
| 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% | 86,925 |
| 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% | 92,104 |
| Jun 24, 2026 | 13.05 | 13.20 | 13.00 | 13.10 | 13.10 | 0.38% | 55,430 |
| 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 | - | 84,533 |
| Jun 8, 2026 | 12.50 | 13.30 | 12.50 | 13.30 | 13.30 | -3.97% | 173,531 |
| Jun 5, 2026 | 15.15 | 15.15 | 13.70 | 13.85 | 13.85 | -7.97% | 873,068 |
| Jun 4, 2026 | 13.95 | 15.05 | 13.95 | 15.05 | 15.05 | 9.85% | 792,392 |
| Jun 3, 2026 | 13.60 | 13.90 | 13.50 | 13.70 | 13.70 | 0.74% | 184,226 |
| Jun 2, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 200,117 |
| Jun 1, 2026 | 13.40 | 13.70 | 13.10 | 13.70 | 13.70 | 1.86% | 217,144 |
| May 29, 2026 | 12.80 | 13.90 | 12.80 | 13.45 | 13.45 | 3.46% | 393,204 |
| May 28, 2026 | 13.05 | 13.15 | 13.00 | 13.00 | 13.00 | -0.38% | 161,836 |
| May 27, 2026 | 13.50 | 13.70 | 13.00 | 13.05 | 13.05 | -2.25% | 142,422 |
| May 26, 2026 | 13.80 | 14.10 | 13.30 | 13.35 | 13.35 | -3.61% | 283,647 |
| May 25, 2026 | 12.80 | 14.15 | 12.80 | 13.85 | 13.85 | 4.14% | 516,765 |
| May 22, 2026 | 12.85 | 13.80 | 12.85 | 13.30 | 13.30 | 1.92% | 441,953 |
| May 21, 2026 | 12.70 | 13.15 | 12.45 | 13.05 | 13.05 | 3.57% | 120,905 |
| May 20, 2026 | 12.15 | 12.60 | 12.00 | 12.60 | 12.60 | 3.70% | 94,651 |
| May 19, 2026 | 12.20 | 12.30 | 11.95 | 12.15 | 12.15 | -0.41% | 72,220 |
| May 18, 2026 | 12.35 | 12.35 | 11.95 | 12.20 | 12.20 | -1.21% | 101,615 |
| May 15, 2026 | 12.80 | 12.80 | 12.30 | 12.35 | 12.35 | -1.98% | 73,194 |
| May 14, 2026 | 12.90 | 13.00 | 12.60 | 12.60 | 12.60 | -1.56% | 98,125 |
| May 13, 2026 | 12.75 | 13.10 | 12.65 | 12.80 | 12.80 | 1.99% | 156,417 |
| May 12, 2026 | 12.80 | 12.80 | 12.50 | 12.55 | 12.55 | -1.57% | 53,833 |
| May 11, 2026 | 12.60 | 13.00 | 12.60 | 12.75 | 12.75 | 0.39% | 73,782 |
| May 8, 2026 | 12.65 | 12.70 | 12.55 | 12.70 | 12.70 | - | 36,413 |
| May 7, 2026 | 12.55 | 12.75 | 12.55 | 12.70 | 12.70 | - | 93,129 |