Inventec Besta Co.,Ltd (TPE:8201)
Taiwan
· Delayed Price · Currency is TWD 13.10
-0.10 (-0.76%)
Mar 10, 2026, 1:31 PM CST
Inventec Besta Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,329 |
| Mar 4, 2026 | 13.55 | 13.60 | 13.25 | 13.25 | 13.25 | -5.36% | 107,896 |
| Mar 3, 2026 | 14.25 | 14.30 | 13.90 | 14.00 | 14.00 | -1.75% | 39,788 |
| Mar 2, 2026 | 14.35 | 14.35 | 14.00 | 14.25 | 14.25 | -1.04% | 76,599 |
| 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% | 78,775 |
| Feb 24, 2026 | 13.95 | 14.20 | 13.95 | 14.05 | 14.05 | -0.71% | 74,152 |
| 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% | 320,832 |
| Feb 2, 2026 | 14.70 | 14.70 | 13.90 | 14.20 | 14.20 | -4.05% | 183,763 |
| Jan 30, 2026 | 15.15 | 15.15 | 14.65 | 14.80 | 14.80 | - | 114,949 |
| Jan 29, 2026 | 15.20 | 15.20 | 14.75 | 14.80 | 14.80 | -2.63% | 150,061 |
| Jan 28, 2026 | 15.00 | 15.35 | 14.90 | 15.20 | 15.20 | 2.01% | 172,228 |
| Jan 27, 2026 | 15.40 | 15.60 | 14.85 | 14.90 | 14.90 | -3.25% | 219,511 |
| Jan 26, 2026 | 15.50 | 15.55 | 15.00 | 15.40 | 15.40 | -0.65% | 243,747 |
| Jan 23, 2026 | 15.95 | 16.10 | 15.00 | 15.50 | 15.50 | -3.73% | 703,061 |
| Jan 22, 2026 | 15.75 | 16.40 | 15.05 | 16.10 | 16.10 | 2.22% | 1,561,429 |
| Jan 21, 2026 | 14.35 | 15.75 | 14.35 | 15.75 | 15.75 | 9.76% | 996,210 |
| Jan 20, 2026 | 14.20 | 14.40 | 14.15 | 14.35 | 14.35 | 1.41% | 160,169 |
| Jan 19, 2026 | 14.30 | 14.30 | 14.00 | 14.15 | 14.15 | -1.05% | 145,647 |
| Jan 16, 2026 | 14.00 | 14.40 | 13.95 | 14.30 | 14.30 | 2.88% | 143,277 |
| Jan 15, 2026 | 13.85 | 14.10 | 13.85 | 13.90 | 13.90 | -1.07% | 164,335 |
| Jan 14, 2026 | 14.10 | 14.15 | 13.90 | 14.05 | 14.05 | - | 207,246 |
| Jan 13, 2026 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | -1.06% | 84,397 |
| Jan 12, 2026 | 14.15 | 14.30 | 14.00 | 14.20 | 14.20 | - | 134,067 |
| Jan 9, 2026 | 14.45 | 14.45 | 13.95 | 14.20 | 14.20 | -5.02% | 494,656 |
| Jan 8, 2026 | 14.05 | 14.95 | 13.95 | 14.95 | 14.95 | 9.93% | 533,845 |
| Jan 7, 2026 | 13.60 | 13.60 | 13.30 | 13.60 | 13.60 | - | 69,248 |
| Jan 6, 2026 | 13.30 | 13.60 | 13.20 | 13.60 | 13.60 | 1.49% | 65,396 |
| Jan 5, 2026 | 13.70 | 13.75 | 13.25 | 13.40 | 13.40 | -1.47% | 94,143 |
| Jan 2, 2026 | 13.35 | 13.60 | 13.20 | 13.60 | 13.60 | 1.49% | 84,195 |
| Dec 31, 2025 | 13.45 | 13.55 | 13.40 | 13.40 | 13.40 | -1.11% | 25,084 |
| Dec 30, 2025 | 13.50 | 13.70 | 13.25 | 13.55 | 13.55 | -0.73% | 136,582 |
| Dec 29, 2025 | 13.00 | 13.80 | 13.00 | 13.65 | 13.65 | -0.73% | 182,339 |
| Dec 26, 2025 | 13.80 | 14.00 | 13.70 | 13.75 | 13.75 | 0.36% | 45,708 |
| Dec 24, 2025 | 13.70 | 14.00 | 13.70 | 13.70 | 13.70 | - | 61,454 |
| Dec 23, 2025 | 13.80 | 13.85 | 13.65 | 13.70 | 13.70 | - | 48,269 |
| Dec 22, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 100,809 |
| Dec 19, 2025 | 13.85 | 13.90 | 13.65 | 13.70 | 13.70 | -0.72% | 62,543 |
| Dec 18, 2025 | 14.10 | 14.10 | 13.60 | 13.80 | 13.80 | -2.13% | 111,485 |
| Dec 17, 2025 | 14.15 | 14.25 | 14.00 | 14.10 | 14.10 | -0.35% | 72,493 |
| Dec 16, 2025 | 14.55 | 14.55 | 14.15 | 14.15 | 14.15 | -2.41% | 79,065 |
| Dec 15, 2025 | 14.30 | 14.50 | 14.20 | 14.50 | 14.50 | 1.05% | 32,157 |
| Dec 12, 2025 | 14.55 | 14.65 | 14.35 | 14.35 | 14.35 | -1.37% | 18,941 |
| Dec 11, 2025 | 14.80 | 14.80 | 14.35 | 14.55 | 14.55 | -2.02% | 88,095 |
| Dec 10, 2025 | 14.50 | 14.85 | 14.35 | 14.85 | 14.85 | 2.77% | 93,229 |
| Dec 9, 2025 | 14.40 | 14.45 | 14.10 | 14.45 | 14.45 | 0.35% | 57,194 |
| Dec 8, 2025 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -1.71% | 48,305 |
| Dec 5, 2025 | 14.70 | 14.70 | 14.45 | 14.65 | 14.65 | 0.69% | 23,033 |
| Dec 4, 2025 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | -0.34% | 16,018 |
| Dec 3, 2025 | 14.55 | 14.65 | 14.45 | 14.60 | 14.60 | 1.39% | 23,620 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -0.69% | 56,082 |
| Dec 1, 2025 | 14.50 | 14.70 | 14.45 | 14.50 | 14.50 | -1.36% | 12,395 |
| Nov 28, 2025 | 14.45 | 14.80 | 14.45 | 14.70 | 14.70 | 0.68% | 25,250 |
| Nov 27, 2025 | 14.40 | 14.65 | 14.30 | 14.60 | 14.60 | 1.39% | 54,694 |
| Nov 26, 2025 | 14.30 | 14.90 | 14.30 | 14.40 | 14.40 | 1.05% | 97,796 |
| Nov 25, 2025 | 14.40 | 14.40 | 14.05 | 14.25 | 14.25 | -1.04% | 48,743 |
| Nov 24, 2025 | 14.10 | 14.60 | 14.10 | 14.40 | 14.40 | 2.86% | 54,821 |
| Nov 21, 2025 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -2.78% | 77,219 |
| Nov 20, 2025 | 14.45 | 14.65 | 14.30 | 14.40 | 14.40 | 1.05% | 82,097 |
| Nov 19, 2025 | 14.00 | 14.30 | 14.00 | 14.25 | 14.25 | 1.79% | 48,924 |
| Nov 18, 2025 | 14.75 | 14.75 | 13.50 | 14.00 | 14.00 | -5.08% | 148,391 |
| Nov 17, 2025 | 15.20 | 15.20 | 14.75 | 14.75 | 14.75 | -2.96% | 88,086 |
| Nov 14, 2025 | 15.30 | 15.60 | 15.10 | 15.20 | 15.20 | -2.56% | 89,684 |
| Nov 13, 2025 | 15.80 | 15.80 | 15.25 | 15.60 | 15.60 | -1.27% | 231,920 |
| Nov 12, 2025 | 15.75 | 16.25 | 14.90 | 15.80 | 15.80 | 4.29% | 608,953 |
| Nov 11, 2025 | 13.60 | 15.15 | 13.60 | 15.15 | 15.15 | 9.78% | 361,240 |
| Nov 10, 2025 | 14.20 | 14.20 | 13.75 | 13.80 | 13.80 | -2.82% | 104,009 |
| Nov 7, 2025 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -1.39% | 47,250 |
| Nov 6, 2025 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 82,826 |
| Nov 5, 2025 | 14.30 | 14.55 | 14.15 | 14.30 | 14.30 | -0.35% | 106,241 |
| Nov 4, 2025 | 14.40 | 14.50 | 14.25 | 14.35 | 14.35 | -0.35% | 55,342 |
| Nov 3, 2025 | 14.50 | 14.50 | 14.35 | 14.40 | 14.40 | 0.70% | 61,384 |
| Oct 31, 2025 | 14.70 | 14.80 | 14.30 | 14.30 | 14.30 | -2.72% | 131,609 |
| Oct 30, 2025 | 14.95 | 14.95 | 14.55 | 14.70 | 14.70 | -1.67% | 154,886 |
| Oct 29, 2025 | 15.00 | 15.30 | 14.95 | 14.95 | 14.95 | -1.64% | 113,236 |
| Oct 28, 2025 | 15.30 | 15.40 | 15.10 | 15.20 | 15.20 | -1.30% | 51,005 |
| Oct 27, 2025 | 15.30 | 15.40 | 15.05 | 15.40 | 15.40 | 0.65% | 91,839 |
| Oct 23, 2025 | 15.30 | 15.60 | 15.25 | 15.30 | 15.30 | -0.97% | 80,665 |
| Oct 22, 2025 | 15.10 | 15.80 | 15.05 | 15.45 | 15.45 | 0.98% | 172,890 |
| Oct 21, 2025 | 14.95 | 15.35 | 14.40 | 15.30 | 15.30 | 4.08% | 261,703 |
| Oct 20, 2025 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.65% | 197,590 |
| Oct 17, 2025 | 15.20 | 15.80 | 15.10 | 15.10 | 15.10 | -0.66% | 140,382 |
| Oct 16, 2025 | 15.30 | 15.45 | 15.20 | 15.20 | 15.20 | -0.65% | 104,856 |
| Oct 15, 2025 | 15.35 | 15.45 | 15.15 | 15.30 | 15.30 | - | 98,800 |
| Oct 14, 2025 | 15.75 | 15.80 | 15.30 | 15.30 | 15.30 | -2.24% | 156,021 |
| Oct 13, 2025 | 15.30 | 15.65 | 15.15 | 15.65 | 15.65 | -2.49% | 162,565 |
| Oct 9, 2025 | 15.25 | 16.75 | 15.25 | 16.05 | 16.05 | 5.25% | 393,561 |
| Oct 8, 2025 | 15.30 | 15.50 | 15.15 | 15.25 | 15.25 | -0.97% | 162,066 |
| Oct 7, 2025 | 15.30 | 15.60 | 15.20 | 15.40 | 15.40 | 0.33% | 177,350 |
| Oct 3, 2025 | 15.85 | 15.85 | 15.30 | 15.35 | 15.35 | -1.60% | 162,200 |
| Oct 2, 2025 | 15.50 | 15.90 | 15.30 | 15.60 | 15.60 | - | 213,628 |