Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

Inventec Besta Co.,Ltd (8201.TW)

11.70
-0.40
(-3.31%)
At close: May 5 at 1:24:36 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 5, 202512.2512.2511.7011.7011.7039,590
May 2, 202512.3012.3011.9512.1012.1044,000
Apr 30, 202512.6512.6511.9512.1012.1067,170
Apr 29, 202512.1012.6011.8512.5012.50125,200
Apr 28, 202512.1012.3012.1012.1012.1026,180
Apr 25, 202511.8512.2511.8512.1012.10113,002
Apr 24, 202512.0512.0511.2511.5511.55187,037
Apr 23, 202511.1512.1511.1512.1512.15219,306
Apr 22, 202511.2011.2011.0511.0511.0538,000
Apr 21, 202511.6011.8511.2011.2011.2039,100
Apr 18, 202511.8011.9011.6011.7011.7039,037
Apr 17, 202511.6011.8511.1011.8511.8539,001
Apr 16, 202512.3012.3011.6011.7511.75102,000
Apr 15, 202510.8011.8510.8011.8511.85122,100
Apr 14, 202511.0011.0010.7010.8010.8079,000
Apr 11, 202510.1511.0510.1510.8510.8575,207
Apr 10, 20259.8610.809.8610.8010.8087,145
Apr 9, 202510.5010.809.779.869.86138,307
Apr 8, 202510.8510.9010.8010.8510.85265,000
Apr 7, 202511.9511.9511.9511.9511.9551,000
Apr 2, 202512.7513.2512.6013.2513.2556,012
Apr 1, 202512.5012.7512.5012.7012.7072,002
Mar 31, 202513.1013.1012.4012.4512.4575,109
Mar 28, 202513.5013.5513.1513.2513.25115,006
Mar 27, 202513.8513.8513.6513.6513.6538,003
Mar 26, 202513.5013.7513.5013.7013.7047,000
Mar 25, 202513.6513.6513.5013.5013.5046,000
Mar 24, 202513.7513.8013.6513.6513.6537,000
Mar 21, 202513.7513.8013.7513.8013.8060,000
Mar 20, 202513.8513.8513.6513.7513.75131,358
Mar 19, 202513.8514.1013.8013.8513.8527,010
Mar 18, 202513.9514.1013.9514.1014.1028,000
Mar 17, 202514.1014.2014.0014.2014.2043,010
Mar 14, 202514.1514.3514.0014.2014.2041,060
Mar 13, 202514.6514.6514.1514.2014.20114,800
Mar 12, 202514.5514.6513.4014.6014.60253,000
Mar 11, 202514.2014.8014.2014.5514.5529,200
Mar 10, 202515.0015.0014.8514.8514.8528,000
Mar 7, 202515.2015.2014.9015.0015.0036,000
Mar 6, 202515.0515.0515.0015.0015.0014,072
Mar 5, 202515.0015.1014.9515.0515.0510,017
Mar 4, 202515.0015.2014.7515.2015.2036,000
Mar 3, 202515.0015.1014.9014.9514.9521,753
Feb 27, 202515.2015.2014.7014.8014.8058,003
Feb 26, 202515.1015.2015.1015.1515.1512,367
Feb 25, 202515.2015.2015.1015.1015.1013,000
Feb 24, 202515.3015.3015.0515.2015.2054,500
Feb 21, 202515.8015.8015.3015.4015.4052,000
Feb 20, 202515.2015.5015.2015.5015.5043,009
Feb 19, 202515.0015.9015.0015.5015.50110,009
Feb 18, 202514.9015.0014.8015.0015.0036,100
Feb 17, 202514.8014.8014.5014.7514.7548,100
Feb 14, 202514.8014.8014.5514.5514.5532,000
Feb 13, 202514.4014.8014.4014.7014.7046,200
Feb 12, 202514.3014.4014.2014.4014.4018,245
Feb 11, 202514.3014.4014.2514.3014.3039,757
Feb 10, 202514.4014.5014.3014.4014.4011,060
Feb 7, 202514.4014.6014.4014.6014.6029,861
Feb 6, 202514.1514.5014.1514.4014.4043,000
Feb 5, 202513.8514.1513.8014.1514.1565,000
Feb 4, 202514.0014.4013.8514.0514.0588,000
Feb 3, 202514.2014.2513.9014.0014.0039,127
Jan 22, 202514.3014.3014.1514.2014.2024,028
Jan 21, 202514.3014.3514.2014.3514.3540,000
Jan 20, 202514.4014.5014.1514.3014.3026,000
Jan 17, 202514.0014.3014.0014.0514.0529,019
Jan 16, 202514.4014.4014.1514.1514.1528,056
Jan 15, 202513.9014.2513.9014.1514.1555,042
Jan 14, 202513.8014.2013.8014.1014.1046,013
Jan 13, 202514.0014.2514.0014.0514.05145,053
Jan 10, 202514.6014.8014.4014.6514.6564,000
Jan 9, 202515.3015.3014.1514.9014.90139,111
Jan 8, 202515.5015.7015.4015.5515.5549,000
Jan 7, 202515.8015.8015.5515.5515.5551,055
Jan 6, 202515.7015.9015.6515.8015.8049,009
Jan 3, 202516.0016.0015.6015.7515.7558,000
Jan 2, 202516.0016.0515.8015.9515.9563,030
Dec 31, 202416.0016.0015.9016.0016.0053,108
Dec 30, 202416.2516.2516.1016.1516.1538,005
Dec 27, 202416.2516.4016.0016.2016.20190,050
Dec 26, 202416.3516.3516.2016.3016.3020,677
Dec 25, 202416.7516.8016.1016.3516.3597,008
Dec 24, 202416.4016.8016.4016.7016.70126,001
Dec 23, 202416.0516.3515.9016.2516.2569,008
Dec 20, 202416.0016.4515.8016.0516.0592,112
Dec 19, 202416.0016.4015.6016.1016.1040,084
Dec 18, 202416.1516.5516.0516.5516.5566,000
Dec 17, 202415.9016.6515.9016.1516.1579,260
Dec 16, 202416.8516.8516.2016.3516.3543,686
Dec 13, 202416.8516.8516.4016.6016.6076,000
Dec 12, 202416.8016.8516.6016.8516.8550,002
Dec 11, 202416.8016.8016.4016.6016.6097,050
Dec 10, 202416.9016.9016.4016.5016.5057,104
Dec 9, 202416.8516.8516.5516.6516.6591,080
Dec 6, 202417.1517.1516.8016.8516.8591,000
Dec 5, 202417.0517.3016.9017.1517.1542,000
Dec 4, 202417.0517.1517.0017.0517.0574,022
Dec 3, 202417.2517.5017.1517.1517.1563,004
Dec 2, 202417.2517.2516.9017.0017.0054,023
Nov 29, 202417.3017.3017.0517.2517.2525,000
Nov 28, 202417.2017.3016.8016.9016.9054,000
Nov 27, 202417.8517.8517.2017.3017.3042,000
Nov 26, 202417.9017.9017.5517.7017.7033,035
Nov 25, 202417.7017.9017.5017.7017.70104,020
Nov 22, 202417.0017.7016.5017.7017.70145,033
Nov 21, 202416.8516.9516.8016.9516.9519,015
Nov 20, 202416.9516.9516.9516.9516.9525,577
Nov 19, 202417.3517.3516.8516.9516.95139,000
Nov 18, 202417.3017.3016.8017.2517.2565,000
Nov 15, 202416.9017.3016.8017.3017.3067,102
Nov 14, 202417.8517.8515.9017.1017.10206,125
Nov 13, 202417.3517.3517.0517.3517.3555,814
Nov 12, 202417.4517.4517.0517.3517.3539,001
Nov 11, 202417.8017.8017.4517.4517.4562,000
Nov 8, 202418.1018.1017.8017.8017.8041,556
Nov 7, 202417.9518.1017.6518.1018.10217,004
Nov 6, 202417.8018.0517.7017.9517.95116,000
Nov 5, 202416.8018.0016.8017.9517.95128,006
Nov 4, 202417.7017.7016.8016.8016.80293,446
Nov 1, 202417.4517.9517.4517.7017.7083,002
Oct 30, 202418.6018.6017.9518.0518.05111,100
Oct 29, 202418.4018.4018.0518.3518.3537,000
Oct 28, 202418.4518.5018.2018.3518.3595,000
Oct 25, 202418.8018.8018.5018.7018.7077,100
Oct 24, 202418.8018.8018.5518.6018.6094,000
Oct 23, 202418.9019.0018.5019.0019.00132,000
Oct 22, 202419.2519.2518.6518.9018.90106,000
Oct 21, 202418.7019.6018.7018.9018.90207,545
Oct 18, 202418.5018.6018.4018.5518.5564,439
Oct 17, 202418.2518.7018.2518.6018.60165,420
Oct 16, 202418.5018.5018.2518.2518.25138,003
Oct 15, 202418.6518.6518.5018.5518.5573,396
Oct 14, 202418.6518.9018.5018.6018.60130,000
Oct 11, 202418.9018.9518.6018.7518.75230,060
Oct 9, 202419.0019.1518.7519.1019.10186,094
Oct 8, 202419.0019.0518.6018.7518.75162,060
Oct 7, 202419.3019.3018.6518.9518.95469,000
Oct 4, 202419.4520.1019.2519.3519.351,601,149
Oct 1, 202419.4519.4519.1519.4519.45966,474
Sep 30, 202417.7017.9017.5517.7017.70120,000
Sep 27, 202417.6517.9017.6017.7017.70123,005
Sep 26, 202417.8517.9017.6017.6517.65103,427
Sep 25, 202417.8518.0017.8017.8517.8583,204
Sep 24, 202417.6017.7017.4017.7017.7080,001
Sep 23, 202417.8517.8517.5517.6017.60116,525
Sep 20, 202418.2518.2517.9517.9517.95141,028
Sep 19, 202417.8518.4017.6518.1018.10201,050
Sep 18, 202418.0018.1017.7017.8517.85358,083
Sep 16, 202417.0018.5517.0018.2018.20700,676
Sep 13, 202416.5016.9516.4016.9016.90113,487
Sep 12, 202416.4516.6516.2516.5016.5069,086
Sep 11, 202416.3016.3516.2516.2516.2527,000
Sep 10, 202416.4016.9016.2016.2516.25102,000
Sep 9, 202416.6016.6016.2016.3516.3569,000
Sep 6, 202416.8016.8016.5016.7516.75105,029
Sep 5, 202416.5516.7516.4516.7516.75105,103
Sep 4, 202416.8016.8016.0016.4016.40159,050
Sep 3, 202417.3517.4517.1017.1517.1571,022
Sep 2, 202417.3517.3517.1017.2017.2065,102
Aug 30, 202417.3517.4017.2517.3517.3547,046
Aug 29, 202417.2017.3017.1017.2017.2045,890
Aug 28, 202417.3517.3517.1517.3017.3050,011
Aug 27, 202417.4517.4517.2017.3017.3043,000
Aug 26, 202417.1017.6017.1017.4017.40107,010
Aug 23, 202417.1017.2517.0517.1017.1061,086
Aug 22, 202417.0517.4517.0517.4017.4086,008
Aug 21, 202417.1517.2516.9517.2017.2090,003
Aug 20, 202417.5017.5017.1517.1517.15136,004
Aug 19, 202417.0517.4017.0017.3017.3088,043
Aug 16, 202416.9517.4016.9517.2517.25106,300
Aug 15, 202417.2017.2516.8016.9016.90137,140
Aug 14, 202417.0517.2516.9516.9516.95104,816
Aug 13, 202416.9017.3016.6516.9516.95178,000
Aug 12, 202416.2516.8516.2016.8516.85372,124
Aug 9, 202416.5016.8516.1516.4016.40284,212
Aug 8, 202416.5516.5516.0516.4016.40156,000
Aug 7, 202415.7516.7515.7516.6516.65395,009
Aug 6, 202417.9017.9515.2515.7515.751,038,029
Aug 5, 202417.0017.5016.9016.9016.90691,000
Aug 2, 202419.4019.5518.7518.7518.75381,153
Aug 1, 202420.0020.3019.2019.4019.40747,370
Jul 31, 202419.3020.6018.8019.9019.90836,459
Jul 30, 202421.0521.5019.0019.6019.601,741,000
Jul 29, 202420.2520.2519.2020.2520.252,845,469
Jul 26, 202417.5018.5517.0018.4518.45440,000
Jul 23, 202417.6517.7517.4017.5017.50212,010
Jul 22, 202418.3518.3517.6017.6517.65199,020
Jul 19, 202418.5018.5018.0018.3518.35181,009
Jul 18, 202418.8018.8018.3018.5018.50112,225
Jul 17, 202418.8018.8018.2518.7018.70251,000
Jul 16, 202418.7018.8518.4518.5518.55197,032
Jul 15, 202418.8519.3518.8018.8518.85193,250
Jul 12, 202419.2519.2518.8518.8518.85315,448
Jul 11, 202419.2019.5019.0019.3019.30473,080
Jul 10, 202418.8019.0018.7518.9518.95123,495
Jul 9, 202419.1019.1018.7018.7518.75173,732
Jul 8, 202418.8519.1018.6519.0019.00326,625
Jul 5, 202418.6019.2018.6018.8518.85238,300
Jul 4, 202418.5518.7518.4518.5518.55153,156
Jul 3, 202418.5018.5018.3018.4018.40168,400
Jul 2, 202418.6018.8018.2018.4518.45113,022
Jul 1, 202418.2018.8518.2018.5018.50149,000
Jun 28, 202418.4018.5518.3518.3518.35100,200
Jun 27, 202418.6018.6018.2518.4018.40178,124
Jun 26, 202418.6519.0018.6018.6018.60139,252
Jun 25, 202419.0019.0518.4518.5518.55206,052
Jun 24, 202419.1519.1518.6518.8018.80236,006
Jun 21, 202419.3519.3519.0019.1019.1084,300
Jun 20, 202419.1519.5019.0519.1019.10239,015
Jun 19, 202419.3519.4018.8518.9518.95459,042
Jun 18, 202419.0019.1518.9019.1019.10138,214
Jun 17, 202418.6019.2518.6019.0019.00280,126
Jun 14, 202418.5518.8018.3518.5518.55135,002
Jun 13, 202418.5019.4018.5018.7518.75254,148
Jun 12, 202418.7518.7518.2018.3018.30143,171
Jun 11, 202418.9519.0018.4518.4518.45210,035
Jun 7, 202419.0019.3018.8018.8018.80187,100
Jun 6, 202418.6019.6018.3019.0019.00359,229
Jun 5, 202419.0019.0018.5018.8018.80145,000
Jun 4, 202419.2019.2518.7518.9518.95427,662
Jun 3, 202418.4520.0018.4019.5019.50677,056
May 31, 202418.6518.7018.2018.2018.20268,002
May 30, 202418.1518.8018.1518.6518.65239,408
May 29, 202418.3018.3518.2018.2518.25171,001
May 28, 202418.2018.5018.0518.5018.50166,007
May 27, 202418.0018.2517.9518.2018.20150,252
May 24, 202418.0018.2017.8017.9517.9598,100
May 23, 202418.3518.3518.0018.0018.00224,299
May 22, 202418.0018.8518.0018.4518.45490,000
May 21, 202417.9018.0017.8017.9017.9080,000
May 20, 202417.8018.0017.8018.0018.00107,087
May 17, 202417.8518.0017.7517.9017.9074,067
May 16, 202418.0518.1017.5017.9017.90202,040
May 15, 202417.8018.0517.8017.9517.95145,374
May 14, 202417.7018.0517.7018.0518.0563,021
May 13, 202418.1018.2517.9517.9517.9593,119
May 10, 202418.2018.2018.0018.1018.10118,504
May 9, 202418.4518.4518.0018.1518.15164,041
May 8, 202418.1018.7518.1018.4018.40204,095
May 7, 202417.9518.2517.9018.1018.10133,001
May 6, 202418.0518.1017.9017.9517.9567,740

Related Tickers

3296.TW Powertech Industrial Co., Ltd.
21.10
-1.86%
 
6743.TW AMPACS Corporation
31.35
-5.14%
 
2477.TW Meiloon Industrial Co., Ltd.
21.55
-6.71%
 
2462.TW Taiwan Line Tek Electronic Co., Ltd.
21.30
-2.74%
 
6225.TW AIPTEK International Inc.
11.50
+0.88%
 
3050.TW U-Tech Media Corporation
13.60
-1.45%
 
3669.TW AVer Information Inc.
34.35
-5.63%
 
3465.TWO New Advanced Electronics Technologies Co., Ltd.
53.00
-8.93%
 
2488.TW Hanpin Electron Co., Ltd.
45.90
-2.96%
 
3067.TWO Phonic Corporation
21.00
-2.78%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.