Inventec Besta

8201
🏛️ taiwan →
15.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 16.00 16.10 15.25 15.85 0.1M
2025-09-26 16.40 16.45 15.80 16.00 0.3M
2025-09-25 16.35 16.95 16.35 16.40 0.2M
2025-09-24 16.50 16.70 16.10 16.35 0.2M
2025-09-23 16.75 16.75 15.95 16.50 0.3M
2025-09-22 17.05 17.65 16.50 16.55 0.3M
2025-09-19 17.25 17.25 16.75 16.90 0.3M
2025-09-18 18.00 18.00 17.00 17.30 0.7M
2025-09-17 17.00 18.40 17.00 18.30 1.1M
2025-09-16 16.25 16.75 15.60 16.75 0.4M
2025-09-15 15.95 16.10 15.20 15.25 0.3M
2025-09-12 16.80 17.30 15.90 16.15 0.6M
2025-09-11 17.80 17.80 16.85 16.85 0.6M
2025-09-10 17.90 19.20 17.20 18.10 1.4M
2025-09-09 18.40 19.00 18.30 19.00 0.8M
2025-09-08 17.50 18.85 17.50 18.70 0.8M
2025-09-05 17.50 17.50 17.00 17.30 0.2M
2025-09-04 18.15 18.35 17.35 17.50 0.3M
2025-09-03 17.45 18.40 17.00 18.20 0.4M
2025-09-02 18.00 18.00 16.65 17.00 0.5M
2025-09-01 18.00 18.50 17.60 18.00 0.5M
2025-08-29 18.00 18.10 17.50 18.00 0.4M
2025-08-28 17.90 18.40 17.35 18.25 0.7M
2025-08-27 19.75 19.75 17.60 18.20 0.7M
2025-08-26 19.40 19.65 18.50 19.05 3.1M
2025-08-25 17.90 17.90 17.50 17.90 1.2M
2025-08-22 16.30 16.30 16.30 16.30 0.6M
2025-08-21 13.90 14.85 13.90 14.85 0.6M
2025-08-20 12.15 13.50 11.85 13.50 0.6M
2025-08-19 11.30 12.30 11.20 12.30 0.3M
2025-08-18 11.00 11.20 10.95 11.20 0.1M
2025-08-15 10.90 11.10 10.75 11.10 0.0M
2025-08-14 11.30 11.30 10.80 10.90 0.0M
2025-08-13 11.00 11.00 10.90 11.00 0.0M
2025-08-12 10.50 10.80 10.50 10.80 0.0M
2025-08-11 10.40 10.50 10.40 10.50 0.0M
2025-08-08 10.50 10.60 10.50 10.50 0.0M
2025-08-07 10.80 10.80 10.60 10.60 0.0M
2025-08-06 10.90 10.90 10.80 10.80 0.0M
2025-08-05 10.70 10.85 10.55 10.80 0.0M
2025-08-04 10.50 10.70 10.50 10.70 0.0M
2025-08-01 10.20 10.65 10.20 10.65 0.1M
2025-07-31 10.70 10.80 10.60 10.65 0.0M
2025-07-30 10.75 10.85 10.65 10.85 0.0M
2025-07-29 10.85 10.90 10.80 10.80 0.0M
2025-07-28 10.85 11.00 10.60 11.00 0.0M
2025-07-25 10.90 11.00 10.85 10.85 0.0M
2025-07-24 11.00 11.05 10.80 11.05 0.0M
2025-07-23 11.05 11.20 11.00 11.10 0.0M
2025-07-22 11.20 11.30 10.90 11.00 0.0M
2025-07-21 11.30 11.45 11.30 11.40 0.0M
2025-07-18 11.70 11.75 11.50 11.50 0.1M
2025-07-17 10.80 11.55 10.70 11.55 0.0M
2025-07-16 10.85 10.85 10.75 10.75 0.0M
2025-07-15 10.80 10.80 10.75 10.75 0.0M
2025-07-14 10.65 10.80 10.50 10.75 0.0M
2025-07-11 10.40 10.80 10.35 10.80 0.0M
2025-07-10 10.60 10.70 10.45 10.70 0.0M
2025-07-09 10.55 10.60 10.40 10.60 0.0M
2025-07-08 10.20 10.60 10.20 10.60 0.0M
2025-07-07 10.60 10.60 10.30 10.50 0.0M
2025-07-04 10.70 10.70 10.40 10.65 0.0M
2025-07-03 10.65 10.80 10.60 10.80 0.0M
2025-07-02 10.60 10.70 10.60 10.65 0.0M
2025-07-01 10.70 10.75 10.50 10.70 0.0M
2025-06-30 10.50 10.70 10.50 10.55 0.0M
2025-06-27 10.55 10.70 10.50 10.50 0.0M
2025-06-26 10.50 10.70 10.40 10.55 0.0M
2025-06-25 10.55 10.55 10.35 10.40 0.0M
2025-06-24 10.25 10.70 10.25 10.70 0.1M
2025-06-23 10.40 10.40 10.20 10.20 0.0M
2025-06-20 10.40 10.60 10.25 10.40 0.0M
2025-06-19 10.75 10.75 10.45 10.65 0.0M
2025-06-18 10.80 10.95 10.80 10.90 0.0M
2025-06-17 10.80 11.10 10.80 11.10 0.0M
2025-06-16 10.95 11.15 10.70 11.15 0.0M
2025-06-13 11.25 11.25 11.00 11.10 0.0M
2025-06-12 11.40 11.50 11.20 11.20 0.0M
2025-06-11 11.20 11.40 11.10 11.40 0.0M
2025-06-10 11.30 11.45 11.10 11.20 0.0M
2025-06-09 10.95 11.30 10.95 11.30 0.0M
2025-06-06 11.25 11.30 11.25 11.30 0.0M
2025-06-05 11.30 11.30 11.15 11.30 0.0M
2025-06-04 11.10 11.35 11.00 11.30 0.0M
2025-06-03 11.30 11.30 11.10 11.10 0.0M
2025-06-02 11.50 11.50 11.00 11.15 0.0M
2025-05-29 11.50 11.70 11.45 11.70 0.0M
2025-05-28 11.70 11.70 11.60 11.70 0.0M
2025-05-27 11.90 12.00 11.70 11.70 0.0M
2025-05-26 11.50 11.95 11.40 11.90 0.1M
2025-05-23 11.75 11.80 11.65 11.75 0.0M
2025-05-22 11.80 11.85 11.60 11.70 0.0M
2025-05-21 11.65 11.95 11.45 11.75 0.1M
2025-05-20 11.80 11.85 11.65 11.80 0.0M
2025-05-19 12.00 12.00 11.70 11.70 0.0M
2025-05-16 11.95 12.00 11.95 11.95 0.0M
2025-05-15 11.85 12.00 11.65 11.85 0.1M
2025-05-14 11.95 12.15 11.75 11.85 0.1M
2025-05-13 12.15 12.20 11.85 11.95 0.2M
2025-05-12 11.90 12.30 11.90 12.05 0.0M
2025-05-09 11.90 12.05 11.70 11.80 0.1M
2025-05-08 11.75 12.05 11.70 11.85 0.0M
2025-05-07 11.75 11.90 11.75 11.90 0.0M
2025-05-06 11.60 12.15 11.60 11.85 0.1M
2025-05-05 12.25 12.25 11.70 11.70 0.0M
2025-05-02 12.30 12.30 11.95 12.10 0.0M
2025-04-30 12.65 12.65 11.95 12.10 0.1M
2025-04-29 12.10 12.60 11.85 12.50 0.1M
2025-04-28 12.10 12.30 12.10 12.10 0.0M
2025-04-25 11.85 12.25 11.85 12.10 0.1M
2025-04-24 12.05 12.05 11.25 11.55 0.2M
2025-04-23 11.15 12.15 11.15 12.15 0.2M
2025-04-22 11.20 11.20 11.05 11.05 0.0M
2025-04-21 11.60 11.85 11.20 11.20 0.0M
2025-04-18 11.80 11.90 11.60 11.70 0.0M
2025-04-17 11.60 11.85 11.10 11.85 0.0M
2025-04-16 12.30 12.30 11.60 11.75 0.1M
2025-04-15 10.80 11.85 10.80 11.85 0.1M
2025-04-14 11.00 11.00 10.70 10.80 0.1M
2025-04-11 10.15 11.05 10.15 10.85 0.1M
2025-04-10 9.86 10.80 9.86 10.80 0.1M
2025-04-09 10.50 10.80 9.77 9.86 0.1M
2025-04-08 10.85 10.90 10.80 10.85 0.3M
2025-04-07 11.95 11.95 11.95 11.95 0.1M
2025-04-02 12.75 13.25 12.60 13.25 0.1M
2025-04-01 12.50 12.75 12.50 12.70 0.1M
2025-03-31 13.10 13.10 12.40 12.45 0.1M
2025-03-28 13.50 13.55 13.15 13.25 0.1M
2025-03-27 13.85 13.85 13.65 13.65 0.0M
2025-03-26 13.50 13.75 13.50 13.70 0.0M
2025-03-25 13.65 13.65 13.50 13.50 0.0M
2025-03-24 13.75 13.80 13.65 13.65 0.0M
2025-03-21 13.75 13.80 13.75 13.80 0.1M
2025-03-20 13.85 13.85 13.65 13.75 0.1M
2025-03-19 13.85 14.10 13.80 13.85 0.0M
2025-03-18 13.95 14.10 13.95 14.10 0.0M
2025-03-17 14.10 14.20 14.00 14.20 0.0M
2025-03-14 14.15 14.35 14.00 14.20 0.0M
2025-03-13 14.65 14.65 14.15 14.20 0.1M
2025-03-12 14.55 14.65 13.40 14.60 0.3M
2025-03-11 14.20 14.80 14.20 14.55 0.0M
2025-03-10 15.00 15.00 14.85 14.85 0.0M
2025-03-07 15.20 15.20 14.90 15.00 0.0M
2025-03-06 15.05 15.05 15.00 15.00 0.0M
2025-03-05 15.00 15.10 14.95 15.05 0.0M
2025-03-04 15.00 15.20 14.75 15.20 0.0M
2025-03-03 15.00 15.10 14.90 14.95 0.0M
2025-02-27 15.20 15.20 14.70 14.80 0.1M
2025-02-26 15.10 15.20 15.10 15.15 0.0M
2025-02-25 15.20 15.20 15.10 15.10 0.0M
2025-02-24 15.30 15.30 15.05 15.20 0.1M
2025-02-21 15.80 15.80 15.30 15.40 0.1M
2025-02-20 15.20 15.50 15.20 15.50 0.0M
2025-02-19 15.00 15.90 15.00 15.50 0.1M
2025-02-18 14.90 15.00 14.80 15.00 0.0M
2025-02-17 14.80 14.80 14.50 14.75 0.0M
2025-02-14 14.80 14.80 14.55 14.55 0.0M
2025-02-13 14.40 14.80 14.40 14.70 0.0M
2025-02-12 14.30 14.40 14.20 14.40 0.0M
2025-02-11 14.30 14.40 14.25 14.30 0.0M
2025-02-10 14.40 14.50 14.30 14.40 0.0M
2025-02-07 14.40 14.60 14.40 14.60 0.0M
2025-02-06 14.15 14.50 14.15 14.40 0.0M
2025-02-05 13.85 14.15 13.80 14.15 0.1M
2025-02-04 14.00 14.40 13.85 14.05 0.1M
2025-02-03 14.20 14.25 13.90 14.00 0.0M
2025-01-22 14.30 14.30 14.15 14.20 0.0M
2025-01-21 14.30 14.35 14.20 14.35 0.0M
2025-01-20 14.40 14.50 14.15 14.30 0.0M
2025-01-17 14.00 14.30 14.00 14.05 0.0M
2025-01-16 14.40 14.40 14.15 14.15 0.0M
2025-01-15 13.90 14.25 13.90 14.15 0.1M
2025-01-14 13.80 14.20 13.80 14.10 0.0M
2025-01-13 14.00 14.25 14.00 14.05 0.1M
2025-01-10 14.60 14.80 14.40 14.65 0.1M
2025-01-09 15.30 15.30 14.15 14.90 0.1M
2025-01-08 15.50 15.70 15.40 15.55 0.0M
2025-01-07 15.80 15.80 15.55 15.55 0.1M
2025-01-06 15.70 15.90 15.65 15.80 0.0M
2025-01-03 16.00 16.00 15.60 15.75 0.1M
2025-01-02 16.00 16.05 15.80 15.95 0.1M