Inventec Besta Co.,Ltd (TPE:8201)
Taiwan · Delayed Price · Currency is TWD 16.85
-0.15 (-0.88%)
Oct 22, 2026, 2:39 PM CST
Inventec Besta Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 17.10 | 18.00 | 16.80 | 16.85 | 16.85 | -0.88% | 847,944 |
| Oct 21, 2026 | 16.75 | 17.10 | 15.65 | 17.00 | 17.00 | 8.97% | 952,900 |
| Oct 20, 2026 | 14.30 | 15.60 | 14.30 | 15.60 | 15.60 | 9.86% | 281,985 |
| Oct 19, 2026 | 15.10 | 15.10 | 14.00 | 14.20 | 14.20 | -5.33% | 287,041 |
| Oct 16, 2026 | 14.85 | 15.35 | 14.80 | 15.00 | 15.00 | 0.33% | 241,827 |
| Oct 15, 2026 | 15.80 | 15.85 | 14.80 | 14.95 | 14.95 | -7.43% | 352,532 |
| Oct 14, 2026 | 15.60 | 16.70 | 15.60 | 16.15 | 16.15 | 3.53% | 587,612 |
| Oct 13, 2026 | 16.30 | 16.45 | 15.60 | 15.60 | 15.60 | -7.14% | 407,655 |
| Oct 12, 2026 | 16.30 | 16.80 | 16.05 | 16.80 | 16.80 | -0.30% | 277,385 |
| Oct 8, 2026 | 16.75 | 17.00 | 16.30 | 16.85 | 16.85 | 0.60% | 360,457 |
| Oct 7, 2026 | 16.30 | 16.95 | 16.30 | 16.75 | 16.75 | -4.29% | 270,988 |
| Oct 6, 2026 | 17.80 | 17.80 | 16.70 | 17.50 | 17.50 | 7.03% | 676,155 |
| Oct 5, 2026 | 17.90 | 17.95 | 16.00 | 16.35 | 16.35 | -4.39% | 1,102,314 |
| Oct 2, 2026 | 17.55 | 17.80 | 17.00 | 17.10 | 17.10 | -3.12% | 1,540,654 |
| Oct 1, 2026 | 17.60 | 17.65 | 16.10 | 17.65 | 17.65 | 9.97% | 2,774,334 |
| Sep 30, 2026 | 15.50 | 16.05 | 15.50 | 16.05 | 16.05 | 9.93% | 1,763,068 |
| Sep 29, 2026 | 14.60 | 14.60 | 14.20 | 14.60 | 14.60 | 9.77% | 843,746 |
| Sep 24, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 9.92% | 421,852 |
| Sep 23, 2026 | 12.05 | 12.25 | 11.80 | 12.10 | 12.10 | -1.63% | 52,272 |
| Sep 22, 2026 | 12.00 | 12.30 | 11.80 | 12.30 | 12.30 | 2.50% | 43,812 |
| Sep 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 2,687 |
| Sep 18, 2026 | 11.80 | 12.35 | 11.75 | 12.05 | 12.05 | 3.43% | 52,409 |
| Sep 17, 2026 | 11.90 | 11.90 | 11.65 | 11.65 | 11.65 | -0.85% | 15,806 |
| Sep 16, 2026 | 11.60 | 11.80 | 11.60 | 11.75 | 11.75 | 1.29% | 8,877 |
| Sep 15, 2026 | 11.70 | 12.05 | 11.60 | 11.60 | 11.60 | -2.52% | 41,242 |
| Sep 14, 2026 | 11.85 | 11.90 | 11.70 | 11.90 | 11.90 | -0.42% | 31,002 |
| Sep 11, 2026 | 11.75 | 11.95 | 11.70 | 11.95 | 11.95 | -0.42% | 21,010 |
| Sep 10, 2026 | 11.55 | 12.65 | 11.50 | 12.00 | 12.00 | 2.56% | 111,685 |
| Sep 9, 2026 | 11.55 | 11.80 | 11.55 | 11.70 | 11.70 | 1.30% | 18,018 |
| Sep 8, 2026 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | -0.43% | 11,842 |
| Sep 7, 2026 | 11.75 | 11.75 | 11.55 | 11.60 | 11.60 | -1.69% | 31,175 |
| Sep 4, 2026 | 11.65 | 11.80 | 11.55 | 11.80 | 11.80 | 1.29% | 26,006 |
| Sep 3, 2026 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -0.43% | 20,662 |
| Sep 2, 2026 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | -1.68% | 5,563 |
| Sep 1, 2026 | 11.85 | 11.95 | 11.60 | 11.90 | 11.90 | - | 39,351 |
| Aug 31, 2026 | 11.90 | 11.95 | 11.55 | 11.90 | 11.90 | - | 22,426 |
| Aug 28, 2026 | 11.90 | 11.90 | 11.50 | 11.90 | 11.90 | - | 37,236 |
| Aug 27, 2026 | 11.80 | 12.20 | 11.80 | 11.90 | 11.90 | 0.85% | 39,513 |
| Aug 26, 2026 | 11.90 | 12.05 | 11.80 | 11.80 | 11.80 | -0.84% | 38,316 |
| Aug 25, 2026 | 11.75 | 11.90 | 11.65 | 11.90 | 11.90 | 0.85% | 10,047 |
| Aug 24, 2026 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -1.26% | 13,092 |
| Aug 21, 2026 | 11.75 | 12.05 | 11.75 | 11.95 | 11.95 | -0.42% | 14,310 |
| Aug 20, 2026 | 12.05 | 12.10 | 11.85 | 12.00 | 12.00 | 1.69% | 19,113 |
| Aug 19, 2026 | 11.55 | 12.00 | 11.55 | 11.80 | 11.80 | 2.16% | 36,592 |
| Aug 18, 2026 | 11.85 | 11.85 | 11.55 | 11.55 | 11.55 | -1.28% | 17,014 |
| 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 |