U-Best Innovative Technology Co., Ltd. (TPEX:4714)
Taiwan · Delayed Price · Currency is TWD 19.40
+0.05 (0.26%)
Oct 9, 2025, 1:30 PM CST
TPEX:4714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 19.45 | 19.65 | 19.20 | 19.40 | 19.40 | 0.26% | 2,784,397 |
| Oct 8, 2025 | 19.70 | 19.95 | 19.20 | 19.35 | 19.35 | -2.27% | 3,343,603 |
| Oct 7, 2025 | 19.90 | 20.15 | 19.70 | 19.80 | 19.80 | -0.50% | 2,131,605 |
| Oct 3, 2025 | 19.90 | 20.25 | 19.65 | 19.90 | 19.90 | 0.76% | 3,195,898 |
| Oct 2, 2025 | 20.10 | 20.60 | 19.65 | 19.75 | 19.75 | -1.74% | 6,195,283 |
| Oct 1, 2025 | 20.70 | 20.70 | 19.60 | 20.10 | 20.10 | -4.96% | 13,903,061 |
| Sep 30, 2025 | 21.25 | 22.35 | 21.00 | 21.15 | 21.15 | -0.24% | 20,883,654 |
| Sep 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 26, 2025 | 21.15 | 21.40 | 20.90 | 21.20 | 21.20 | -0.70% | 8,779,004 |
| Sep 25, 2025 | 21.05 | 21.45 | 20.90 | 21.35 | 21.35 | 1.91% | 7,727,713 |
| Sep 24, 2025 | 21.65 | 21.70 | 20.85 | 20.95 | 20.95 | -3.23% | 10,383,929 |
| Sep 23, 2025 | 20.90 | 21.95 | 20.75 | 21.65 | 21.65 | 4.84% | 13,896,892 |
| Sep 22, 2025 | 20.35 | 20.90 | 20.05 | 20.65 | 20.65 | 1.98% | 6,568,555 |
| Sep 19, 2025 | 20.50 | 20.60 | 19.90 | 20.25 | 20.25 | -1.70% | 6,059,334 |
| Sep 18, 2025 | 20.50 | 20.60 | 20.05 | 20.60 | 20.60 | 1.73% | 2,875,229 |
| Sep 17, 2025 | 20.70 | 21.00 | 19.95 | 20.25 | 20.25 | -2.17% | 5,424,834 |
| Sep 16, 2025 | 21.35 | 21.45 | 20.55 | 20.70 | 20.70 | -1.90% | 8,095,681 |
| Sep 15, 2025 | 21.15 | 21.75 | 21.10 | 21.10 | 21.10 | -0.24% | 10,216,293 |
| Sep 12, 2025 | 21.55 | 21.95 | 20.90 | 21.15 | 21.15 | -0.24% | 15,372,461 |
| Sep 11, 2025 | 21.70 | 21.70 | 20.50 | 21.20 | 21.20 | 0.71% | 8,981,402 |
| Sep 10, 2025 | 21.45 | 21.80 | 21.00 | 21.05 | 21.05 | - | 7,001,896 |
| Sep 9, 2025 | 21.95 | 22.40 | 21.00 | 21.05 | 21.05 | -2.55% | 15,584,566 |
| Sep 8, 2025 | 21.00 | 22.00 | 20.40 | 21.60 | 21.60 | 7.46% | 24,195,320 |
| Sep 5, 2025 | 18.70 | 20.40 | 18.45 | 20.10 | 20.10 | 8.36% | 18,642,421 |
| Sep 4, 2025 | 17.60 | 19.10 | 17.55 | 18.55 | 18.55 | 6.61% | 11,709,318 |
| Sep 3, 2025 | 17.20 | 17.75 | 17.20 | 17.40 | 17.40 | 1.46% | 1,445,301 |
| Sep 2, 2025 | 17.30 | 17.35 | 16.90 | 17.15 | 17.15 | 0.29% | 1,494,140 |
| Sep 1, 2025 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | 3,216,798 |
| Aug 29, 2025 | 18.05 | 18.60 | 17.95 | 18.00 | 18.00 | 1.41% | 5,922,374 |
| Aug 28, 2025 | 17.70 | 17.95 | 17.60 | 17.75 | 17.75 | -1.11% | 2,161,534 |
| Aug 27, 2025 | 18.05 | 18.15 | 17.95 | 17.95 | 17.95 | - | 1,099,906 |
| Aug 26, 2025 | 17.90 | 18.05 | 17.75 | 17.95 | 17.95 | - | 889,906 |
| Aug 25, 2025 | 17.75 | 17.95 | 17.70 | 17.95 | 17.95 | 2.28% | 1,152,663 |
| Aug 22, 2025 | 18.15 | 18.15 | 17.55 | 17.55 | 17.55 | -2.50% | 2,195,410 |
| Aug 21, 2025 | 17.85 | 18.25 | 17.85 | 18.00 | 18.00 | 1.12% | 1,367,995 |
| Aug 20, 2025 | 17.80 | 18.10 | 17.55 | 17.80 | 17.80 | - | 2,066,806 |
| Aug 19, 2025 | 18.05 | 18.15 | 17.75 | 17.80 | 17.80 | -1.39% | 2,241,271 |
| Aug 18, 2025 | 18.15 | 18.30 | 18.00 | 18.05 | 18.05 | -0.55% | 2,634,242 |
| Aug 15, 2025 | 18.10 | 18.30 | 18.05 | 18.15 | 18.15 | -0.27% | 2,946,220 |
| Aug 14, 2025 | 18.50 | 18.85 | 18.15 | 18.20 | 18.20 | -2.41% | 4,886,008 |
| Aug 13, 2025 | 19.25 | 19.50 | 18.45 | 18.65 | 18.65 | -8.80% | 16,830,855 |
| Aug 12, 2025 | 20.60 | 21.55 | 20.30 | 20.45 | 20.45 | 2.76% | 10,833,096 |
| Aug 11, 2025 | 19.65 | 20.40 | 19.65 | 19.90 | 19.90 | 0.25% | 4,087,472 |
| Aug 8, 2025 | 20.00 | 20.40 | 19.80 | 19.85 | 19.85 | - | 5,008,664 |
| Aug 7, 2025 | 19.65 | 19.90 | 19.30 | 19.85 | 19.85 | 1.28% | 2,366,940 |
| Aug 6, 2025 | 19.70 | 20.00 | 19.60 | 19.60 | 19.60 | -1.01% | 1,661,799 |
| Aug 5, 2025 | 20.15 | 20.30 | 19.75 | 19.80 | 19.80 | -1.00% | 3,756,854 |
| Aug 4, 2025 | 19.35 | 20.30 | 19.20 | 20.00 | 20.00 | 2.30% | 4,651,256 |
| Aug 1, 2025 | 19.05 | 19.95 | 18.95 | 19.55 | 19.55 | 1.03% | 5,173,109 |
| Jul 31, 2025 | 19.20 | 19.50 | 19.15 | 19.35 | 19.35 | 1.57% | 3,721,648 |