Inventec Besta Co.,Ltd (TPE:8201)
Taiwan · Delayed Price · Currency is TWD 13.35
-0.15 (-1.11%)
Apr 24, 2026, 1:30 PM CST
Inventec Besta Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 144,779 |
| 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 |
| 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% | 46,332 |
| Mar 4, 2026 | 13.55 | 13.60 | 13.25 | 13.25 | 13.25 | -5.36% | 107,916 |
| Mar 3, 2026 | 14.25 | 14.30 | 13.90 | 14.00 | 14.00 | -1.75% | 40,788 |
| Mar 2, 2026 | 14.35 | 14.35 | 14.00 | 14.25 | 14.25 | -1.04% | 76,843 |
| 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% | 78,796 |
| Feb 24, 2026 | 13.95 | 14.20 | 13.95 | 14.05 | 14.05 | -0.71% | 74,352 |
| 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% | 320,840 |
| Feb 2, 2026 | 14.70 | 14.70 | 13.90 | 14.20 | 14.20 | -4.05% | 183,763 |