Inventec Besta Co., Ltd. 8201
TWSE · Taiwan · Electronic Technology
TWD 17.30-0.35 (-1.98%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.45 | -1.13% | TWD 17.55 | TWD 17.80 | TWD 17.00 | 508.62K |
| 2026-10-01 | TWD 17.65 | +9.97% | TWD 17.60 | TWD 17.65 | TWD 16.10 | 2.76M |
| 2026-09-30 | TWD 16.05 | +9.93% | TWD 15.50 | TWD 16.05 | TWD 15.50 | 1.74M |
| 2026-09-29 | TWD 14.60 | +9.77% | TWD 14.60 | TWD 14.60 | TWD 14.20 | 838.02K |
| 2026-09-24 | TWD 13.30 | +9.92% | TWD 12.80 | TWD 13.30 | TWD 12.80 | 418.00K |
| 2026-09-23 | TWD 12.10 | -1.63% | TWD 12.05 | TWD 12.25 | TWD 11.80 | 52.00K |
| 2026-09-22 | TWD 12.30 | +2.50% | TWD 12.00 | TWD 12.30 | TWD 11.80 | 43.10K |
| 2026-09-21 | TWD 12.00 | -0.41% | TWD 12.00 | TWD 12.00 | TWD 12.00 | 2.02K |
| 2026-09-18 | TWD 12.05 | +3.43% | TWD 11.80 | TWD 12.35 | TWD 11.75 | 52.08K |
| 2026-09-17 | TWD 11.65 | -0.85% | TWD 11.90 | TWD 11.90 | TWD 11.65 | 15.04K |
| 2026-09-16 | TWD 11.75 | +1.29% | TWD 11.60 | TWD 11.80 | TWD 11.60 | 8.00K |
| 2026-09-15 | TWD 11.60 | -2.52% | TWD 11.70 | TWD 12.05 | TWD 11.60 | 41.01K |
| 2026-09-14 | TWD 11.90 | -0.42% | TWD 11.85 | TWD 11.90 | TWD 11.70 | 31.00K |
| 2026-09-11 | TWD 11.95 | -0.42% | TWD 11.75 | TWD 11.95 | TWD 11.70 | 21.00K |
| 2026-09-10 | TWD 12.00 | +2.56% | TWD 11.55 | TWD 12.65 | TWD 11.50 | 111.50K |
| 2026-09-09 | TWD 11.70 | +1.30% | TWD 11.55 | TWD 11.80 | TWD 11.55 | 17.06K |
| 2026-09-08 | TWD 11.55 | -0.43% | TWD 11.60 | TWD 11.60 | TWD 11.55 | 11.02K |
| 2026-09-07 | TWD 11.60 | -1.69% | TWD 11.75 | TWD 11.75 | TWD 11.55 | 30.08K |
| 2026-09-04 | TWD 11.80 | +1.29% | TWD 11.65 | TWD 11.80 | TWD 11.55 | 25.22K |
| 2026-09-03 | TWD 11.65 | -0.43% | TWD 11.70 | TWD 11.70 | TWD 11.65 | 20.00K |
| 2026-09-02 | TWD 11.70 | -1.68% | TWD 11.65 | TWD 11.70 | TWD 11.65 | 5.04K |
| 2026-09-01 | TWD 11.90 | 0.00% | TWD 11.85 | TWD 11.95 | TWD 11.60 | 39.10K |
| 2026-08-31 | TWD 11.90 | 0.00% | TWD 11.90 | TWD 11.95 | TWD 11.55 | 22.00K |
| 2026-08-28 | TWD 11.90 | 0.00% | TWD 11.90 | TWD 11.90 | TWD 11.50 | 37.00K |
| 2026-08-27 | TWD 11.90 | +0.85% | TWD 11.80 | TWD 12.20 | TWD 11.80 | 39.00K |
| 2026-08-26 | TWD 11.80 | -0.84% | TWD 11.90 | TWD 12.05 | TWD 11.80 | 38.10K |
| 2026-08-25 | TWD 11.90 | +0.85% | TWD 11.75 | TWD 11.90 | TWD 11.65 | 10.00K |
| 2026-08-24 | TWD 11.80 | -1.26% | TWD 12.05 | TWD 12.05 | TWD 11.80 | 13.06K |
| 2026-08-21 | TWD 11.95 | -0.42% | TWD 11.75 | TWD 12.05 | TWD 11.75 | 14.00K |
| 2026-08-20 | TWD 12.00 | +1.69% | TWD 12.05 | TWD 12.10 | TWD 11.85 | 19.00K |
| 2026-08-19 | TWD 11.80 | +2.16% | TWD 11.55 | TWD 12.00 | TWD 11.55 | 36.31K |
| 2026-08-18 | TWD 11.55 | -1.28% | TWD 11.85 | TWD 11.85 | TWD 11.55 | 17.01K |
| 2026-08-17 | TWD 11.70 | -1.27% | TWD 11.85 | TWD 11.85 | TWD 11.45 | 62.00K |
| 2026-08-14 | TWD 11.85 | -0.84% | TWD 11.80 | TWD 11.95 | TWD 11.80 | 10.01K |
| 2026-08-13 | TWD 11.95 | +0.42% | TWD 11.95 | TWD 11.95 | TWD 11.80 | 10.00K |
| 2026-08-12 | TWD 11.90 | -0.83% | TWD 11.95 | TWD 12.10 | TWD 11.75 | 24.02K |
| 2026-08-11 | TWD 12.00 | 0.00% | TWD 11.90 | TWD 12.00 | TWD 11.70 | 33.00K |
| 2026-08-10 | TWD 12.00 | +0.84% | TWD 11.90 | TWD 12.00 | TWD 11.75 | 38.10K |
| 2026-08-07 | TWD 11.90 | +0.42% | TWD 11.95 | TWD 12.15 | TWD 11.75 | 30.00K |
| 2026-08-06 | TWD 11.85 | +2.16% | TWD 11.95 | TWD 11.95 | TWD 11.65 | 25.02K |
| 2026-08-05 | TWD 11.60 | +0.87% | TWD 11.55 | TWD 11.60 | TWD 11.45 | 60.61K |
| 2026-08-04 | TWD 11.50 | -0.86% | TWD 11.50 | TWD 11.65 | TWD 11.50 | 19.00K |
| 2026-08-03 | TWD 11.60 | 0.00% | TWD 11.80 | TWD 11.80 | TWD 11.35 | 33.00K |
| 2026-07-31 | TWD 11.60 | +0.87% | TWD 11.85 | TWD 11.85 | TWD 11.50 | 20.00K |
| 2026-07-30 | TWD 11.50 | -1.29% | TWD 11.70 | TWD 11.90 | TWD 11.00 | 75.00K |
| 2026-07-29 | TWD 11.65 | -2.10% | TWD 11.90 | TWD 11.90 | TWD 11.30 | 64.02K |
| 2026-07-28 | TWD 11.90 | -1.24% | TWD 11.90 | TWD 12.00 | TWD 11.70 | 48.00K |
| 2026-07-27 | TWD 12.05 | -0.82% | TWD 12.05 | TWD 12.10 | TWD 12.00 | 30.00K |
| 2026-07-24 | TWD 12.15 | 0.00% | TWD 12.25 | TWD 12.25 | TWD 12.00 | 48.01K |
| 2026-07-23 | TWD 12.15 | +0.41% | TWD 12.20 | TWD 12.25 | TWD 12.10 | 35.00K |
| 2026-07-22 | TWD 12.10 | -0.82% | TWD 12.25 | TWD 12.35 | TWD 12.10 | 51.33K |
| 2026-07-21 | TWD 12.20 | -1.61% | TWD 12.60 | TWD 12.60 | TWD 12.20 | 26.50K |
| 2026-07-20 | TWD 12.40 | +1.22% | TWD 12.40 | TWD 12.50 | TWD 12.15 | 43.00K |
| 2026-07-17 | TWD 12.25 | -3.16% | TWD 12.45 | TWD 12.45 | TWD 12.10 | 71.00K |
| 2026-07-16 | TWD 12.65 | +0.80% | TWD 12.60 | TWD 12.70 | TWD 12.35 | 110.00K |
| 2026-07-15 | TWD 12.55 | +0.40% | TWD 12.60 | TWD 12.65 | TWD 12.55 | 52.69K |
| 2026-07-14 | TWD 12.50 | -2.72% | TWD 12.50 | TWD 12.75 | TWD 12.50 | 26.00K |
| 2026-07-13 | TWD 12.85 | +1.58% | TWD 12.90 | TWD 12.90 | TWD 12.55 | 86.10K |
| 2026-07-10 | TWD 12.65 | 0.00% | TWD 12.65 | TWD 12.65 | TWD 12.65 | 0 |
| 2026-07-09 | TWD 12.65 | -2.32% | TWD 12.65 | TWD 12.90 | TWD 12.65 | 67.62K |
| 2026-07-08 | TWD 12.95 | +0.78% | TWD 12.85 | TWD 12.95 | TWD 12.85 | 35.24K |
| 2026-07-07 | TWD 12.85 | -3.02% | TWD 13.25 | TWD 13.25 | TWD 12.80 | 106.00K |
| 2026-07-06 | TWD 13.25 | -1.12% | TWD 13.50 | TWD 13.50 | TWD 13.25 | 67.00K |
| 2026-07-03 | TWD 13.40 | +3.47% | TWD 12.95 | TWD 13.65 | TWD 12.95 | 130.07K |
| 2026-07-02 | TWD 12.95 | +0.39% | TWD 12.90 | TWD 13.00 | TWD 12.85 | 53.01K |
| 2026-07-01 | TWD 12.90 | -1.15% | TWD 12.90 | TWD 13.00 | TWD 12.85 | 65.17K |
| 2026-06-30 | TWD 13.05 | +1.56% | TWD 12.85 | TWD 13.15 | TWD 12.80 | 74.03K |
| 2026-06-29 | TWD 12.85 | -1.15% | TWD 12.90 | TWD 13.00 | TWD 12.85 | 45.13K |
| 2026-06-26 | TWD 13.00 | -1.52% | TWD 13.20 | TWD 13.20 | TWD 12.75 | 103.00K |
| 2026-06-25 | TWD 13.20 | +0.76% | TWD 13.65 | TWD 13.65 | TWD 13.10 | 92.01K |
| 2026-06-24 | TWD 13.10 | +0.38% | TWD 13.05 | TWD 13.20 | TWD 13.00 | 55.02K |
| 2026-06-23 | TWD 13.05 | -3.33% | TWD 13.50 | TWD 13.50 | TWD 13.00 | 100.01K |
| 2026-06-22 | TWD 13.50 | 0.00% | TWD 13.50 | TWD 13.50 | TWD 13.30 | 106.00K |
| 2026-06-18 | TWD 13.50 | -1.46% | TWD 13.95 | TWD 13.95 | TWD 13.50 | 99.10K |
| 2026-06-17 | TWD 13.70 | +2.24% | TWD 13.40 | TWD 14.00 | TWD 13.40 | 114.00K |
| 2026-06-16 | TWD 13.40 | +0.75% | TWD 13.30 | TWD 13.50 | TWD 13.25 | 93.02K |
| 2026-06-15 | TWD 13.30 | +0.38% | TWD 13.20 | TWD 13.45 | TWD 13.15 | 65.03K |
| 2026-06-12 | TWD 13.25 | +2.32% | TWD 13.15 | TWD 13.45 | TWD 13.00 | 136.00K |
| 2026-06-11 | TWD 12.95 | -1.89% | TWD 13.05 | TWD 13.05 | TWD 12.70 | 118.10K |
| 2026-06-10 | TWD 13.20 | -0.75% | TWD 13.25 | TWD 13.45 | TWD 13.10 | 126.00K |
| 2026-06-09 | TWD 13.30 | 0.00% | TWD 13.15 | TWD 13.40 | TWD 13.15 | 84.04K |
| 2026-06-08 | TWD 13.30 | -3.97% | TWD 12.50 | TWD 13.30 | TWD 12.50 | 173.01K |
| 2026-06-05 | TWD 13.85 | -7.97% | TWD 15.15 | TWD 15.15 | TWD 13.70 | 870.11K |
| 2026-06-04 | TWD 15.05 | +9.85% | TWD 13.95 | TWD 15.05 | TWD 13.95 | 785.07K |
| 2026-06-03 | TWD 13.70 | +0.74% | TWD 13.60 | TWD 13.90 | TWD 13.50 | 183.69K |
| 2026-06-02 | TWD 13.60 | -0.73% | TWD 13.80 | TWD 13.80 | TWD 13.50 | 200.02K |
| 2026-06-01 | TWD 13.70 | +1.86% | TWD 13.40 | TWD 13.70 | TWD 13.10 | 215.02K |
| 2026-05-29 | TWD 13.45 | +3.46% | TWD 12.80 | TWD 13.90 | TWD 12.80 | 392.00K |
| 2026-05-28 | TWD 13.00 | -0.38% | TWD 13.05 | TWD 13.15 | TWD 13.00 | 161.00K |
| 2026-05-27 | TWD 13.05 | -2.25% | TWD 13.50 | TWD 13.70 | TWD 13.00 | 142.11K |