U-Best Innovative Technology Co., Ltd. (TPEX:4714)
Taiwan · Delayed Price · Currency is TWD 14.25
-0.20 (-1.38%)
At close: Mar 27, 2026
TPEX:4714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.30 | 14.30 | 14.05 | 14.25 | 14.25 | -1.38% | 1,238,619 |
| Mar 26, 2026 | 14.70 | 14.75 | 14.40 | 14.45 | 14.45 | -1.03% | 989,242 |
| Mar 25, 2026 | 14.55 | 14.65 | 14.30 | 14.60 | 14.60 | 2.46% | 604,502 |
| Mar 24, 2026 | 14.65 | 14.70 | 14.10 | 14.25 | 14.25 | -0.35% | 1,094,857 |
| Mar 23, 2026 | 14.85 | 14.85 | 14.10 | 14.30 | 14.30 | -4.67% | 1,679,715 |
| Mar 20, 2026 | 15.25 | 15.35 | 15.00 | 15.00 | 15.00 | -0.66% | 1,208,115 |
| Mar 19, 2026 | 15.35 | 15.35 | 15.00 | 15.10 | 15.10 | -0.98% | 1,152,079 |
| Mar 18, 2026 | 15.50 | 15.55 | 15.15 | 15.25 | 15.25 | -0.65% | 1,135,063 |
| Mar 17, 2026 | 15.30 | 15.65 | 15.20 | 15.35 | 15.35 | 1.66% | 1,149,893 |
| Mar 16, 2026 | 15.35 | 15.65 | 15.05 | 15.10 | 15.10 | -1.95% | 1,376,889 |
| Mar 13, 2026 | 15.20 | 15.80 | 15.10 | 15.40 | 15.40 | -0.32% | 1,302,765 |
| Mar 12, 2026 | 15.05 | 16.00 | 14.80 | 15.45 | 15.45 | -2.83% | 2,849,500 |
| Mar 11, 2026 | 15.90 | 16.15 | 15.90 | 15.90 | 15.90 | 1.27% | 1,042,948 |
| Mar 10, 2026 | 15.40 | 15.80 | 15.40 | 15.70 | 15.70 | 3.63% | 1,013,403 |
| Mar 9, 2026 | 15.25 | 15.25 | 14.85 | 15.15 | 15.15 | -4.11% | 1,310,967 |
| Mar 6, 2026 | 15.55 | 15.90 | 15.45 | 15.80 | 15.80 | 1.61% | 574,468 |
| Mar 5, 2026 | 15.65 | 15.80 | 15.40 | 15.55 | 15.55 | 1.97% | 1,119,392 |
| Mar 4, 2026 | 16.05 | 16.05 | 15.20 | 15.25 | 15.25 | -5.86% | 1,910,837 |
| Mar 3, 2026 | 16.60 | 16.70 | 16.10 | 16.20 | 16.20 | -2.11% | 1,864,122 |
| Mar 2, 2026 | 16.55 | 16.70 | 16.45 | 16.55 | 16.55 | -1.78% | 1,062,081 |
| Feb 26, 2026 | 17.10 | 17.10 | 16.80 | 16.85 | 16.85 | -0.59% | 1,106,145 |
| Feb 25, 2026 | 17.15 | 17.25 | 16.85 | 16.95 | 16.95 | -0.88% | 1,122,818 |
| Feb 24, 2026 | 17.30 | 17.40 | 17.00 | 17.10 | 17.10 | -1.16% | 1,351,684 |
| Feb 23, 2026 | 16.80 | 17.30 | 16.75 | 17.30 | 17.30 | 3.90% | 2,034,684 |
| Feb 11, 2026 | 16.95 | 17.00 | 16.45 | 16.65 | 16.65 | -0.30% | 1,465,388 |
| Feb 10, 2026 | 17.00 | 17.25 | 16.65 | 16.70 | 16.70 | 3.09% | 1,622,356 |
| Feb 9, 2026 | 16.60 | 16.65 | 16.20 | 16.20 | 16.20 | -0.61% | 812,953 |
| Feb 6, 2026 | 16.80 | 16.80 | 16.10 | 16.30 | 16.30 | -2.40% | 1,329,277 |
| Feb 5, 2026 | 16.70 | 17.15 | 16.65 | 16.70 | 16.70 | -2.91% | 1,995,251 |
| Feb 4, 2026 | 16.60 | 17.35 | 16.60 | 17.20 | 17.20 | 2.99% | 1,228,106 |
| Feb 3, 2026 | 16.95 | 17.00 | 16.55 | 16.70 | 16.70 | 0.30% | 1,024,849 |
| Feb 2, 2026 | 16.95 | 16.95 | 16.50 | 16.65 | 16.65 | -1.48% | 1,193,056 |
| Jan 30, 2026 | 17.15 | 17.20 | 16.70 | 16.90 | 16.90 | -2.03% | 1,785,123 |
| Jan 29, 2026 | 17.65 | 17.65 | 17.10 | 17.25 | 17.25 | -2.27% | 1,893,638 |
| Jan 28, 2026 | 18.25 | 18.25 | 17.50 | 17.65 | 17.65 | -4.08% | 4,655,869 |
| Jan 27, 2026 | 19.00 | 19.00 | 18.10 | 18.40 | 18.40 | 3.95% | 14,147,400 |
| Jan 26, 2026 | 16.75 | 17.90 | 16.75 | 17.70 | 17.70 | 5.67% | 4,852,854 |
| Jan 23, 2026 | 17.20 | 17.20 | 16.75 | 16.75 | 16.75 | -1.18% | 1,366,196 |
| Jan 22, 2026 | 17.25 | 17.30 | 16.95 | 16.95 | 16.95 | -1.17% | 1,437,404 |
| Jan 21, 2026 | 17.25 | 17.25 | 17.10 | 17.15 | 17.15 | -1.15% | 1,239,176 |
| Jan 20, 2026 | 17.40 | 17.75 | 17.35 | 17.35 | 17.35 | -0.57% | 2,183,362 |
| Jan 19, 2026 | 17.20 | 17.55 | 17.10 | 17.45 | 17.45 | 1.75% | 1,510,508 |
| Jan 16, 2026 | 17.50 | 17.50 | 17.15 | 17.15 | 17.15 | -1.15% | 1,287,801 |
| Jan 15, 2026 | 17.70 | 17.70 | 17.25 | 17.35 | 17.35 | -0.86% | 1,382,090 |
| Jan 14, 2026 | 17.50 | 17.75 | 17.35 | 17.50 | 17.50 | 0.57% | 2,184,911 |
| Jan 13, 2026 | 17.95 | 17.95 | 17.25 | 17.40 | 17.40 | 0.29% | 4,618,459 |
| Jan 12, 2026 | 16.75 | 17.35 | 16.75 | 17.35 | 17.35 | 4.52% | 2,137,182 |
| Jan 9, 2026 | 16.80 | 16.90 | 16.40 | 16.60 | 16.60 | - | 934,431 |
| Jan 8, 2026 | 16.95 | 17.25 | 16.60 | 16.60 | 16.60 | -1.78% | 1,709,978 |
| Jan 7, 2026 | 16.80 | 16.95 | 16.60 | 16.90 | 16.90 | 1.50% | 1,166,816 |