Inventec Besta Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	12.80	14.15	12.80	13.75	-	3.38%	388,313
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
May 6, 2026	12.80	12.80	12.60	12.70	12.70	-0.39%	65,130
May 5, 2026	12.75	12.90	12.50	12.75	12.75	-	61,322
May 4, 2026	12.60	12.85	12.60	12.75	12.75	-0.39%	34,419
Apr 30, 2026	13.00	13.00	12.70	12.80	12.80	-0.39%	28,763
Apr 29, 2026	12.95	12.95	12.65	12.85	12.85	-	13,565
Apr 28, 2026	13.25	13.25	12.65	12.85	12.85	-0.77%	72,053
Apr 27, 2026	13.20	13.20	12.80	12.95	12.95	-3.00%	82,539
Apr 24, 2026	13.20	13.35	13.10	13.35	13.35	-1.11%	51,472
Apr 23, 2026	14.00	14.05	13.05	13.50	13.50	-2.88%	162,334
Apr 22, 2026	13.55	14.00	13.55	13.90	13.90	2.58%	144,879
Apr 21, 2026	13.25	13.55	13.25	13.55	13.55	2.26%	88,372
Apr 20, 2026	13.35	13.40	13.15	13.25	13.25	-0.38%	81,785
Apr 17, 2026	13.40	13.60	13.10	13.30	13.30	-1.85%	90,320
Apr 16, 2026	13.40	13.70	13.40	13.55	13.55	1.50%	44,829
Apr 15, 2026	13.35	13.50	13.30	13.35	13.35	-0.74%	67,773
Apr 14, 2026	13.50	13.55	13.30	13.45	13.45	-0.37%	62,730
Apr 13, 2026	13.60	13.60	13.25	13.50	13.50	-2.88%	218,084
Apr 10, 2026	12.80	13.90	12.80	13.90	13.90	9.88%	343,777
Apr 9, 2026	12.50	12.75	12.50	12.65	12.65	1.20%	26,896
Apr 8, 2026	12.20	12.60	12.20	12.50	12.50	1.21%	82,502
Apr 7, 2026	12.35	12.35	12.35	12.35	12.35	-	21,078
Apr 2, 2026	12.60	12.60	12.30	12.35	12.35	-1.20%	52,314
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%	98,222
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	-	34,721
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%	86,170
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%	75,596
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%	62,617
Mar 17, 2026	13.50	13.80	13.50	13.75	13.75	1.85%	82,451
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%	99,368
Mar 12, 2026	13.25	13.50	13.00	13.30	13.30	-0.37%	77,307