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
2023-12-29 18.25 18.40 18.05 18.10 0.3M
2023-12-28 18.70 18.70 18.30 18.40 0.3M
2023-12-27 18.65 18.75 18.45 18.60 0.3M
2023-12-26 18.35 18.90 18.25 18.65 0.3M
2023-12-25 19.00 19.25 18.20 18.25 0.8M
2023-12-22 20.00 20.30 19.05 19.25 0.9M
2023-12-21 20.00 20.35 19.65 20.00 1.1M
2023-12-20 19.50 20.75 19.40 20.75 1.8M
2023-12-19 19.75 20.10 19.00 19.50 1.5M
2023-12-18 19.60 21.10 18.60 20.30 2.3M
2023-12-15 19.60 20.55 18.45 20.00 2.6M
2023-12-14 20.60 21.50 20.00 20.50 3.6M
2023-12-13 18.60 19.95 18.05 19.95 2.9M
2023-12-12 17.50 18.70 17.40 18.15 2.4M
2023-12-11 15.75 17.10 15.65 17.10 1.2M
2023-12-08 15.55 15.55 15.35 15.55 0.1M
2023-12-07 15.25 15.40 15.20 15.40 0.1M
2023-12-06 15.25 15.45 15.10 15.15 0.1M
2023-12-05 15.15 15.40 15.05 15.25 0.1M
2023-12-04 15.15 15.25 15.10 15.15 0.1M
2023-12-01 15.50 15.60 15.15 15.15 0.1M
2023-11-30 14.80 15.50 14.80 15.35 0.2M
2023-11-29 14.80 15.10 14.60 14.95 0.1M
2023-11-28 14.55 14.80 14.50 14.80 0.1M
2023-11-27 14.90 14.90 14.55 14.60 0.2M
2023-11-24 15.10 15.20 14.95 14.95 0.2M
2023-11-23 15.35 15.35 15.15 15.20 0.1M
2023-11-22 15.35 15.40 15.20 15.35 0.1M
2023-11-21 15.45 15.90 15.40 15.65 0.3M
2023-11-20 14.95 15.45 14.90 15.40 0.2M
2023-11-17 14.80 14.95 14.70 14.95 0.2M
2023-11-16 15.00 15.00 14.80 14.95 0.1M
2023-11-15 15.10 15.10 14.80 14.95 0.1M
2023-11-14 14.80 15.00 14.70 15.00 0.1M
2023-11-13 14.90 15.10 14.80 15.00 0.1M
2023-11-10 15.25 15.30 14.85 15.05 0.1M
2023-11-09 15.50 15.50 15.05 15.20 0.2M
2023-11-08 15.20 15.90 15.05 15.50 0.3M
2023-11-07 15.00 15.20 14.85 15.05 0.1M
2023-11-06 15.20 15.20 14.80 15.00 0.1M
2023-11-03 14.60 15.00 14.60 14.85 0.2M
2023-11-02 14.50 14.80 14.40 14.65 0.1M
2023-11-01 14.20 14.50 14.20 14.25 0.1M
2023-10-31 14.60 14.75 14.00 14.40 0.3M
2023-10-30 14.80 14.80 14.40 14.40 0.1M
2023-10-27 14.60 15.00 14.60 14.80 0.1M
2023-10-26 15.20 15.30 14.95 14.95 0.1M
2023-10-25 15.45 15.70 15.35 15.40 0.1M
2023-10-24 15.05 15.25 14.90 15.20 0.1M
2023-10-23 15.00 15.15 14.90 15.00 0.1M
2023-10-20 15.40 15.40 14.85 15.10 0.1M
2023-10-19 15.20 15.25 14.85 15.25 0.1M
2023-10-18 15.45 15.65 15.00 15.20 0.3M
2023-10-17 15.70 15.75 15.45 15.45 0.2M
2023-10-16 16.25 16.25 15.45 15.70 0.3M
2023-10-13 16.85 16.90 16.15 16.25 0.3M
2023-10-12 16.85 17.00 16.70 16.80 0.1M
2023-10-11 17.20 17.75 16.55 16.60 0.3M
2023-10-06 16.95 17.25 16.85 17.00 0.2M
2023-10-05 16.80 17.00 16.80 16.85 0.1M
2023-10-04 16.55 16.85 16.55 16.80 0.2M
2023-10-03 17.35 17.40 16.90 17.20 0.6M
2023-10-02 16.00 17.35 15.80 17.35 0.6M
2023-09-28 15.95 16.15 15.75 15.80 0.2M
2023-09-27 16.55 16.55 15.60 15.90 0.2M
2023-09-26 16.45 16.60 16.15 16.15 0.1M
2023-09-25 16.45 16.75 16.40 16.55 0.1M
2023-09-22 16.30 16.45 16.00 16.45 0.1M
2023-09-21 16.30 16.60 16.30 16.30 0.2M
2023-09-20 17.15 17.30 16.80 16.80 0.3M
2023-09-19 16.80 17.30 16.80 17.25 0.3M
2023-09-18 17.00 17.50 16.95 17.00 0.4M
2023-09-15 17.05 17.10 16.45 16.65 0.2M
2023-09-14 16.65 16.95 16.65 16.85 0.1M
2023-09-13 16.60 16.75 16.30 16.65 0.2M
2023-09-12 16.25 17.30 16.25 16.80 0.5M
2023-09-11 16.75 16.75 16.05 16.25 0.4M
2023-09-08 16.80 16.95 16.60 16.75 0.3M
2023-09-07 17.25 17.25 16.90 17.05 0.4M
2023-09-06 17.60 17.60 17.35 17.35 0.2M
2023-09-05 17.35 17.60 17.30 17.55 0.2M
2023-09-04 17.60 17.80 17.05 17.35 0.3M
2023-09-01 18.05 18.25 17.55 17.60 0.4M
2023-08-31 17.95 18.25 17.75 18.05 0.3M
2023-08-30 18.20 18.25 17.00 18.00 0.5M
2023-08-29 18.10 18.40 18.00 18.05 0.2M
2023-08-28 19.30 19.30 17.90 17.95 0.7M
2023-08-25 18.90 19.10 18.70 19.10 0.4M
2023-08-24 19.25 20.25 19.15 19.50 0.9M
2023-08-23 19.45 19.45 18.55 18.70 0.7M
2023-08-22 20.20 20.20 19.15 19.15 0.4M
2023-08-21 19.65 20.20 19.30 19.70 0.4M
2023-08-18 20.00 20.30 19.10 19.30 0.8M
2023-08-17 19.90 20.60 19.60 20.30 0.7M
2023-08-16 19.75 20.45 19.10 20.30 0.6M
2023-08-15 19.40 20.50 19.30 19.85 0.7M
2023-08-14 19.75 20.10 18.85 19.15 0.6M
2023-08-11 20.10 20.80 19.95 20.10 0.7M
2023-08-10 21.25 21.25 19.70 20.00 0.8M
2023-08-09 21.50 22.40 21.00 21.15 0.7M
2023-08-08 22.70 23.25 21.95 22.40 1.4M
2023-08-07 20.70 22.65 20.20 22.65 1.5M
2023-08-04 20.20 21.05 19.80 20.60 0.9M
2023-08-02 22.00 23.20 20.25 21.00 1.9M
2023-08-01 22.70 23.90 22.30 22.50 1.5M
2023-07-31 24.35 25.40 23.00 23.55 2.2M
2023-07-28 25.75 26.00 23.70 24.30 2.9M
2023-07-27 24.00 26.30 22.50 25.70 4.5M
2023-07-26 22.80 23.95 22.05 23.95 5.1M
2023-07-25 20.00 21.80 20.00 21.80 1.1M
2023-07-24 20.40 20.40 19.60 19.85 1.2M
2023-07-21 19.50 20.75 19.25 20.15 1.5M
2023-07-20 21.75 21.80 20.10 20.25 1.9M
2023-07-19 23.70 23.70 21.05 21.75 4.5M
2023-07-18 21.90 22.70 20.65 22.70 6.2M
2023-07-17 20.00 20.65 19.30 20.65 2.4M
2023-07-14 17.05 18.95 17.00 18.80 3.8M
2023-07-13 16.10 17.45 16.00 17.40 2.5M
2023-07-12 16.20 16.25 15.50 15.90 0.6M
2023-07-11 16.45 16.45 15.80 16.05 0.9M
2023-07-10 16.50 16.60 15.90 16.00 0.7M
2023-07-07 17.90 17.90 16.65 16.70 2.1M
2023-07-06 17.10 17.90 16.50 17.90 3.0M
2023-07-05 16.45 16.45 15.80 16.30 0.6M
2023-07-04 15.85 17.30 15.20 16.70 0.8M
2023-07-03 15.50 16.15 15.50 15.85 0.5M
2023-06-30 15.55 15.60 15.25 15.50 0.2M
2023-06-29 15.60 16.00 15.50 15.65 0.3M
2023-06-28 15.25 15.90 15.25 15.60 0.2M
2023-06-27 15.70 16.15 15.20 15.20 0.5M
2023-06-26 15.30 15.85 15.05 15.60 0.6M
2023-06-21 15.20 15.50 14.95 15.30 0.6M
2023-06-20 15.90 15.90 15.15 15.25 0.6M
2023-06-19 16.05 16.10 15.20 15.60 1.1M
2023-06-16 17.40 17.40 16.00 16.10 3.7M
2023-06-15 15.40 16.55 15.30 16.55 2.5M
2023-06-14 14.00 15.05 13.80 15.05 2.0M
2023-06-13 14.00 14.05 13.50 13.70 0.2M
2023-06-12 13.75 13.95 13.50 13.50 0.3M
2023-06-09 13.70 13.70 13.40 13.65 0.1M
2023-06-08 13.80 13.95 13.20 13.40 0.4M
2023-06-07 13.65 13.85 13.40 13.80 0.2M
2023-06-06 14.20 14.45 13.40 13.60 0.4M
2023-06-05 14.65 14.65 14.00 14.30 0.5M
2023-06-02 15.20 15.20 14.35 14.70 2.0M
2023-06-01 12.80 14.00 12.70 14.00 0.9M
2023-05-31 12.90 13.00 12.80 12.80 0.1M
2023-05-30 13.00 13.00 12.80 12.80 0.1M
2023-05-29 12.75 13.15 12.75 13.00 0.3M
2023-05-26 12.75 12.75 12.40 12.50 0.1M
2023-05-25 12.75 12.75 12.65 12.75 0.1M
2023-05-24 12.60 12.70 12.60 12.60 0.1M
2023-05-23 12.15 12.60 12.15 12.60 0.2M
2023-05-22 12.25 12.40 12.00 12.20 0.2M
2023-05-19 12.30 12.35 12.15 12.25 0.1M
2023-05-18 12.10 12.30 12.10 12.30 0.2M
2023-05-17 12.20 12.30 12.05 12.20 0.1M
2023-05-16 12.25 12.40 12.10 12.20 0.1M
2023-05-15 12.15 12.45 12.00 12.10 0.1M
2023-05-12 12.40 12.45 12.00 12.40 0.1M
2023-05-11 13.50 13.55 12.40 12.40 0.4M
2023-05-10 13.60 13.60 13.25 13.45 0.1M
2023-05-09 13.40 13.60 13.40 13.50 0.1M
2023-05-08 13.50 13.60 13.40 13.40 0.1M
2023-05-05 13.75 13.80 13.50 13.60 0.2M
2023-05-04 13.40 13.70 13.40 13.60 0.4M
2023-05-03 13.10 13.30 13.00 13.30 0.1M
2023-05-02 13.20 13.30 13.10 13.10 0.1M
2023-04-28 13.35 13.35 13.05 13.10 0.1M
2023-04-27 13.40 13.40 13.00 13.20 0.2M
2023-04-26 13.25 13.25 12.90 13.20 0.2M
2023-04-25 13.40 13.95 13.25 13.25 0.4M
2023-04-24 13.30 13.40 13.10 13.40 0.2M
2023-04-21 13.45 14.20 13.20 13.30 0.7M
2023-04-20 13.45 13.45 12.95 13.10 0.3M
2023-04-19 13.35 13.45 13.15 13.20 0.2M
2023-04-18 13.60 13.65 13.20 13.35 0.3M
2023-04-17 13.25 13.80 13.25 13.60 0.3M
2023-04-14 13.85 13.85 13.10 13.25 0.4M
2023-04-13 13.45 14.20 13.35 13.60 0.3M
2023-04-12 13.55 14.10 13.40 13.60 0.3M
2023-04-11 13.75 13.80 13.40 13.40 0.3M
2023-04-10 14.20 14.35 13.50 13.65 1.2M
2023-04-07 12.65 13.80 12.65 13.80 1.4M
2023-04-06 12.60 12.70 12.40 12.55 0.1M
2023-03-31 12.80 13.00 12.55 12.55 0.2M
2023-03-30 12.55 12.85 12.55 12.75 0.2M
2023-03-29 12.35 12.90 12.35 12.65 0.3M
2023-03-28 13.95 13.95 12.85 12.90 0.6M
2023-03-27 14.15 14.50 13.60 13.70 0.9M
2023-03-24 14.55 14.55 13.85 14.05 2.4M
2023-03-23 12.20 13.55 12.10 13.50 2.0M
2023-03-22 12.20 13.10 12.05 12.90 1.6M
2023-03-21 11.00 11.95 11.00 11.95 0.6M
2023-03-20 11.10 11.10 10.80 10.90 0.1M
2023-03-17 11.15 11.30 11.00 11.05 0.1M
2023-03-16 11.30 11.50 11.15 11.15 0.1M
2023-03-15 11.35 11.60 11.25 11.35 0.2M
2023-03-14 11.05 11.40 11.05 11.20 0.1M
2023-03-13 11.70 11.70 10.90 11.40 0.3M
2023-03-10 11.95 12.10 11.65 11.75 0.3M
2023-03-09 12.10 12.10 11.70 11.95 0.2M
2023-03-08 12.10 12.10 11.75 11.80 0.2M
2023-03-07 12.50 12.50 11.75 12.00 0.6M
2023-03-06 11.20 11.80 11.20 11.75 0.4M
2023-03-03 11.05 11.30 11.00 11.20 0.2M
2023-03-02 11.05 11.20 10.95 10.95 0.1M
2023-03-01 11.15 11.15 10.90 11.05 0.1M
2023-02-24 11.05 11.25 10.90 11.15 0.1M
2023-02-23 11.00 11.10 10.85 11.05 0.1M
2023-02-22 10.90 11.00 10.80 10.90 0.1M
2023-02-21 11.20 11.25 10.90 10.90 0.3M
2023-02-20 10.65 11.30 10.65 11.25 0.4M
2023-02-17 10.50 10.70 10.45 10.65 0.2M
2023-02-16 10.30 10.50 10.30 10.45 0.1M
2023-02-15 10.30 10.30 10.20 10.25 0.1M
2023-02-14 10.45 10.45 10.30 10.35 0.1M
2023-02-13 10.45 10.60 10.30 10.35 0.1M
2023-02-10 10.40 10.40 10.25 10.40 0.1M
2023-02-09 10.40 10.70 10.40 10.50 0.3M
2023-02-08 10.35 10.35 10.30 10.35 0.1M
2023-02-07 10.15 10.40 10.15 10.30 0.1M
2023-02-06 10.25 10.25 10.10 10.15 0.1M
2023-02-03 10.25 10.25 10.20 10.20 0.1M
2023-02-02 10.30 10.35 10.15 10.30 0.2M
2023-02-01 10.15 10.50 10.15 10.30 0.1M
2023-01-31 10.30 10.50 10.25 10.30 0.1M
2023-01-30 10.20 10.65 10.15 10.40 0.1M
2023-01-17 10.15 10.20 10.05 10.10 0.1M
2023-01-16 10.20 10.20 10.10 10.20 0.0M
2023-01-13 10.20 10.20 10.10 10.10 0.0M
2023-01-12 10.30 10.30 10.15 10.15 0.0M
2023-01-11 10.25 10.30 10.15 10.20 0.0M
2023-01-10 10.40 10.55 10.20 10.20 0.1M
2023-01-09 10.45 10.45 10.30 10.30 0.0M
2023-01-06 10.25 10.40 10.15 10.30 0.0M
2023-01-05 10.15 10.40 10.10 10.35 0.1M
2023-01-04 10.20 10.35 10.15 10.15 0.0M
2023-01-03 10.20 10.20 10.10 10.15 0.0M