Inventec Besta Co.,Ltd (TPE:8201)
Taiwan
· Delayed Price · Currency is TWD 12.85
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Inventec Besta Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.95 | 12.95 | 12.65 | 12.85 | 12.85 | - | 13,550 |
| 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% | 144,779 |
| 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 |
| 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% | 219,521 |
| 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% | 1,563,491 |
| 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% | 143,293 |
| 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% | 533,934 |
| 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% | 25,584 |
| 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 | - | 48,476 |
| 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% | 111,492 |
| 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% | 23,642 |
| 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 |