Inventec Besta

8201
🏛️ taiwan →
15.60
Last Update: 2025-10-01
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
2022-12-30 10.30 10.45 10.20 10.20 0.0M
2022-12-29 10.50 10.50 10.20 10.40 0.0M
2022-12-28 10.35 10.70 10.25 10.25 0.1M
2022-12-27 10.20 10.25 10.05 10.10 0.0M
2022-12-26 10.20 10.30 10.15 10.30 0.0M
2022-12-23 10.15 10.20 10.15 10.15 0.0M
2022-12-22 10.30 10.30 10.10 10.25 0.0M
2022-12-21 10.05 10.15 10.05 10.05 0.0M
2022-12-20 10.30 10.30 10.00 10.05 0.0M
2022-12-19 10.60 10.60 10.45 10.45 0.0M
2022-12-16 10.50 10.50 10.40 10.40 0.1M
2022-12-15 10.50 10.75 10.50 10.50 0.1M
2022-12-14 10.50 10.50 10.45 10.45 0.0M
2022-12-13 10.65 10.65 10.40 10.50 0.1M
2022-12-12 10.65 10.65 10.50 10.50 0.0M
2022-12-09 10.65 10.85 10.65 10.75 0.0M
2022-12-08 10.70 10.80 10.50 10.60 0.0M
2022-12-07 10.75 10.85 10.50 10.55 0.1M
2022-12-06 11.00 11.00 10.75 10.80 0.1M
2022-12-05 11.05 11.05 10.90 11.05 0.1M
2022-12-02 11.00 11.20 11.00 11.05 0.1M
2022-12-01 11.05 11.30 11.05 11.20 0.1M
2022-11-30 10.90 11.20 10.90 11.10 0.1M
2022-11-29 10.85 10.90 10.80 10.90 0.1M
2022-11-28 10.80 11.00 10.60 11.00 0.1M
2022-11-25 11.10 11.10 11.00 11.05 0.0M
2022-11-24 11.05 11.10 11.00 11.10 0.0M
2022-11-23 11.10 11.15 11.00 11.15 0.1M
2022-11-22 11.35 11.35 10.95 11.10 0.1M
2022-11-21 11.25 11.50 11.25 11.35 0.1M
2022-11-18 11.50 11.50 11.35 11.45 0.1M
2022-11-17 11.30 11.60 11.30 11.45 0.1M
2022-11-16 11.40 11.40 11.25 11.30 0.1M
2022-11-15 11.50 11.50 11.35 11.50 0.1M
2022-11-14 11.35 11.55 11.35 11.50 0.0M
2022-11-11 11.90 11.90 11.40 11.45 0.1M
2022-11-10 11.55 11.65 11.40 11.50 0.1M
2022-11-09 11.60 11.75 11.50 11.55 0.2M
2022-11-08 11.75 11.85 11.50 11.55 0.1M
2022-11-07 11.60 11.70 11.50 11.60 0.2M
2022-11-04 11.50 11.60 11.25 11.55 0.1M
2022-11-03 11.15 11.50 11.10 11.40 0.2M
2022-11-02 11.05 11.30 11.05 11.15 0.1M
2022-11-01 11.15 11.20 10.95 11.05 0.1M
2022-10-31 10.75 11.05 10.70 10.90 0.1M
2022-10-28 10.70 10.80 10.50 10.65 0.1M
2022-10-27 10.65 10.80 10.55 10.80 0.1M
2022-10-26 10.55 10.75 10.55 10.60 0.1M
2022-10-25 10.75 10.75 10.40 10.55 0.0M
2022-10-24 10.70 10.85 10.55 10.55 0.1M
2022-10-21 10.70 10.70 10.50 10.55 0.0M
2022-10-20 10.65 10.70 10.50 10.55 0.1M
2022-10-19 10.90 10.95 10.65 10.75 0.1M
2022-10-18 10.90 10.90 10.65 10.70 0.1M
2022-10-17 10.80 10.80 10.60 10.70 0.0M
2022-10-14 10.85 10.90 10.70 10.85 0.1M
2022-10-13 11.45 11.45 10.40 10.40 0.2M
2022-10-12 11.30 11.40 11.05 11.25 0.1M
2022-10-11 11.30 11.30 10.90 11.20 0.1M
2022-10-07 11.20 11.30 11.15 11.30 0.0M
2022-10-06 11.25 11.45 11.15 11.30 0.1M
2022-10-05 11.50 11.60 11.25 11.30 0.2M
2022-10-04 11.45 11.45 11.30 11.35 0.2M
2022-10-03 11.30 11.35 11.20 11.20 0.1M
2022-09-30 10.80 11.40 10.80 11.35 0.2M
2022-09-29 11.30 11.60 11.20 11.20 0.2M
2022-09-28 11.45 11.45 11.00 11.05 0.2M
2022-09-27 11.30 11.45 11.15 11.45 0.2M
2022-09-26 12.05 12.05 11.10 11.10 0.3M
2022-09-23 12.30 12.40 11.70 11.95 0.3M
2022-09-22 12.30 12.45 12.25 12.30 0.3M
2022-09-21 12.90 12.90 12.40 12.45 0.4M
2022-09-20 13.25 13.25 12.70 12.85 0.8M
2022-09-19 13.90 13.90 12.65 12.75 2.7M
2022-09-16 12.85 12.90 12.60 12.65 0.2M
2022-09-15 12.95 13.05 12.75 12.75 0.6M
2022-09-14 12.50 12.80 12.40 12.80 0.2M
2022-09-13 12.85 12.95 12.65 12.65 0.2M
2022-09-12 12.45 12.95 12.45 12.70 0.3M
2022-09-08 12.35 12.55 12.35 12.45 0.1M
2022-09-07 12.80 12.95 12.40 12.45 1.0M
2022-09-06 13.05 13.05 12.35 12.60 1.0M
2022-09-05 12.50 12.75 12.35 12.45 0.6M
2022-09-02 12.60 12.65 12.40 12.50 0.1M
2022-09-01 12.60 12.70 12.50 12.60 0.1M
2022-08-31 12.75 12.80 12.55 12.80 0.3M
2022-08-30 12.35 12.95 12.35 12.85 2.0M
2022-08-29 12.20 12.90 12.15 12.35 1.0M
2022-08-26 12.75 12.80 12.60 12.75 0.4M
2022-08-25 12.65 12.70 12.55 12.65 0.4M
2022-08-24 13.10 13.10 12.50 12.55 0.8M
2022-08-23 13.25 13.35 12.95 12.95 0.7M
2022-08-22 13.05 13.40 13.05 13.10 1.2M
2022-08-19 13.40 14.50 13.00 13.05 10.7M
2022-08-18 13.00 13.25 12.95 13.20 0.8M
2022-08-17 13.05 13.25 12.90 13.00 1.0M
2022-08-16 13.80 14.40 12.95 12.95 6.0M
2022-08-15 12.70 13.80 12.70 13.80 3.7M
2022-08-12 12.80 12.80 12.55 12.55 0.4M
2022-08-11 12.80 12.85 12.50 12.50 0.6M
2022-08-10 12.45 12.90 12.45 12.65 0.5M
2022-08-09 12.90 12.95 12.40 12.45 0.3M
2022-08-08 12.35 12.35 12.00 12.35 0.3M
2022-08-05 12.55 12.85 12.45 12.50 0.5M
2022-08-04 12.70 13.10 12.35 12.50 1.3M
2022-08-03 12.95 12.95 12.55 12.60 0.5M
2022-08-02 12.80 12.95 12.45 12.60 0.6M
2022-08-01 12.70 13.10 12.70 12.80 1.8M
2022-07-29 12.20 13.00 12.20 12.60 1.6M
2022-07-28 12.40 13.30 12.20 12.20 2.5M
2022-07-27 12.80 12.80 11.85 12.15 1.4M
2022-07-26 13.30 13.70 12.45 12.55 6.5M
2022-07-25 12.05 12.70 11.65 12.70 2.2M
2022-07-22 10.55 11.55 10.55 11.55 1.3M
2022-07-21 10.40 10.60 10.40 10.50 0.1M
2022-07-20 10.55 10.70 10.40 10.40 0.3M
2022-07-19 10.50 10.55 10.35 10.45 0.1M
2022-07-18 10.45 10.50 10.35 10.50 0.2M
2022-07-15 10.30 10.60 10.20 10.35 0.2M
2022-07-14 10.25 10.30 10.15 10.30 0.1M
2022-07-13 10.10 10.20 10.05 10.20 0.1M
2022-07-12 10.15 10.15 9.70 9.90 0.1M
2022-07-11 10.50 10.50 10.15 10.15 0.1M
2022-07-08 10.05 10.50 10.05 10.35 0.2M
2022-07-07 9.97 10.15 9.90 10.05 0.1M
2022-07-06 10.05 10.05 9.82 9.97 0.1M
2022-07-05 10.10 10.15 9.80 10.15 0.2M
2022-07-04 9.80 10.05 9.80 9.85 0.2M
2022-07-01 10.60 10.60 9.90 9.94 0.3M
2022-06-30 11.20 11.20 10.50 10.50 0.6M
2022-06-29 11.35 11.45 11.10 11.20 0.2M
2022-06-28 11.65 11.80 11.35 11.35 0.2M
2022-06-27 11.60 11.60 11.40 11.60 0.1M
2022-06-24 11.40 11.50 11.30 11.35 0.1M
2022-06-23 11.50 11.65 11.15 11.30 0.3M
2022-06-22 12.10 12.10 11.40 11.40 0.5M
2022-06-21 11.95 12.20 11.80 12.10 0.5M
2022-06-20 12.90 13.25 11.85 12.05 1.1M
2022-06-17 13.50 13.95 12.90 12.95 9.1M
2022-06-16 12.80 13.40 12.80 13.40 2.0M
2022-06-15 12.85 13.40 12.70 12.85 1.7M
2022-06-14 12.60 13.65 12.50 12.85 5.2M
2022-06-13 12.10 12.50 11.85 12.50 0.6M
2022-06-10 12.30 12.50 12.30 12.30 0.1M
2022-06-09 12.35 12.60 12.20 12.45 0.3M
2022-06-08 12.50 12.55 12.20 12.25 0.2M
2022-06-07 12.40 12.40 12.25 12.35 0.2M
2022-06-06 12.10 12.30 12.00 12.25 0.1M
2022-06-02 12.20 12.25 12.10 12.15 0.0M
2022-06-01 12.15 12.30 12.10 12.20 0.3M
2022-05-31 12.10 12.20 12.00 12.10 0.1M
2022-05-30 12.20 12.20 11.95 12.05 0.1M
2022-05-27 12.05 12.15 11.90 12.00 0.1M
2022-05-26 12.30 12.45 11.85 11.85 0.4M
2022-05-25 12.05 12.25 12.05 12.20 0.1M
2022-05-24 12.40 12.55 11.95 12.00 0.3M
2022-05-23 12.35 12.70 12.25 12.30 0.5M
2022-05-20 12.20 12.40 12.00 12.00 0.2M
2022-05-19 12.00 12.10 11.65 12.00 0.2M
2022-05-18 11.75 12.40 11.75 12.20 0.6M
2022-05-17 11.60 11.90 11.60 11.70 0.2M
2022-05-16 11.60 12.00 11.40 11.50 0.2M
2022-05-13 11.40 11.65 11.35 11.45 0.2M
2022-05-12 11.65 11.75 11.30 11.30 0.5M
2022-05-11 12.10 12.30 11.60 11.60 1.0M
2022-05-10 11.95 12.10 11.65 12.00 0.3M
2022-05-09 12.00 12.55 12.00 12.10 0.2M
2022-05-06 11.75 12.60 11.75 12.30 0.4M
2022-05-05 12.30 12.30 12.10 12.15 0.3M
2022-05-04 12.25 12.60 12.05 12.05 0.4M
2022-05-03 12.60 12.60 12.15 12.20 0.9M
2022-04-29 12.40 12.70 12.15 12.25 1.0M
2022-04-28 11.65 12.45 11.65 11.80 0.9M
2022-04-27 12.40 12.40 11.45 11.60 1.6M
2022-04-26 11.70 12.45 11.40 12.45 2.7M
2022-04-25 11.80 11.80 11.30 11.35 0.4M
2022-04-22 12.30 12.30 12.00 12.10 0.2M
2022-04-21 12.35 12.40 12.25 12.30 0.2M
2022-04-20 12.65 12.65 12.30 12.35 0.2M
2022-04-19 12.70 12.70 12.45 12.50 0.1M
2022-04-18 12.40 12.90 12.30 12.45 0.3M
2022-04-15 12.75 12.80 12.45 12.45 0.2M
2022-04-14 13.00 13.00 12.65 12.75 0.1M
2022-04-13 13.00 13.00 12.80 12.90 0.1M
2022-04-12 12.90 13.20 12.75 12.75 0.2M
2022-04-11 13.70 13.70 12.80 12.80 0.3M
2022-04-08 13.75 13.80 13.45 13.50 0.3M
2022-04-07 13.95 13.95 13.65 13.65 0.3M
2022-04-06 14.10 14.15 13.90 13.95 0.2M
2022-04-01 14.00 14.30 13.90 14.15 0.2M
2022-03-31 14.50 14.50 14.05 14.05 0.3M
2022-03-30 14.25 14.35 14.15 14.15 0.1M
2022-03-29 14.15 14.50 14.15 14.20 0.8M
2022-03-28 14.50 14.50 14.10 14.15 0.3M
2022-03-25 14.40 14.60 14.30 14.40 0.5M
2022-03-24 14.40 14.45 14.25 14.40 0.1M
2022-03-23 14.55 14.55 14.35 14.35 0.2M
2022-03-22 14.65 14.65 14.35 14.45 0.2M
2022-03-21 14.45 14.80 14.40 14.40 0.5M
2022-03-18 14.35 14.35 14.25 14.35 0.1M
2022-03-17 14.20 14.35 14.00 14.35 0.3M
2022-03-16 14.05 14.20 13.80 13.90 0.3M
2022-03-15 14.30 14.30 13.90 13.90 0.4M
2022-03-14 14.55 14.70 14.45 14.45 0.5M
2022-03-11 14.70 14.75 14.50 14.55 0.5M
2022-03-10 14.95 15.15 14.80 14.85 0.4M
2022-03-09 14.90 14.90 14.65 14.65 0.3M
2022-03-08 15.00 15.20 14.45 14.60 0.4M
2022-03-07 15.50 15.50 14.90 15.00 0.7M
2022-03-04 16.00 16.15 15.70 15.70 0.3M
2022-03-03 16.30 16.30 16.00 16.05 0.5M
2022-03-02 15.75 16.40 15.70 16.05 1.1M
2022-03-01 15.50 15.90 15.50 15.75 0.7M
2022-02-25 15.25 15.90 15.25 15.65 1.7M
2022-02-24 15.30 16.90 15.10 15.60 43.5M
2022-02-23 15.60 15.80 15.40 15.45 0.9M
2022-02-22 15.70 15.75 15.15 15.35 0.6M
2022-02-21 15.85 16.10 15.70 15.70 0.6M
2022-02-18 15.65 16.05 15.65 15.75 0.6M
2022-02-17 15.75 16.00 15.75 15.85 0.6M
2022-02-16 16.10 16.40 15.85 15.85 0.6M
2022-02-15 15.60 16.05 15.60 15.75 0.9M
2022-02-14 15.80 16.05 15.70 15.80 1.5M
2022-02-11 15.85 17.40 15.85 16.35 36.0M
2022-02-10 15.30 15.85 15.05 15.85 1.8M
2022-02-09 15.15 15.35 15.05 15.30 0.5M
2022-02-08 15.25 15.25 14.85 15.05 0.3M
2022-02-07 14.55 14.70 14.45 14.70 0.4M
2022-01-26 14.15 14.65 14.15 14.40 0.4M
2022-01-25 14.75 15.00 14.30 14.30 0.3M
2022-01-24 15.20 15.20 14.35 15.00 1.0M
2022-01-21 15.90 15.95 15.00 15.00 0.8M
2022-01-20 16.05 16.35 15.85 16.00 2.0M
2022-01-19 15.95 16.20 15.80 16.00 3.8M
2022-01-18 16.35 16.40 16.00 16.00 0.4M
2022-01-17 16.05 16.45 15.85 16.30 3.7M
2022-01-14 16.05 16.50 15.80 16.00 2.1M
2022-01-13 16.40 16.40 16.00 16.00 0.5M
2022-01-12 16.30 16.80 16.05 16.20 1.3M
2022-01-11 16.70 16.85 16.15 16.20 1.6M
2022-01-10 16.60 17.05 16.50 16.65 1.3M
2022-01-07 17.10 17.20 16.70 16.70 1.5M
2022-01-06 17.15 17.25 16.95 17.05 0.7M
2022-01-05 17.60 17.60 17.15 17.15 0.8M
2022-01-04 17.70 17.75 17.20 17.20 2.1M
2022-01-03 17.70 17.80 17.35 17.60 2.0M