U-Best Innovative Technology Co., Ltd. (TPEX:4714)
Taiwan · Delayed Price · Currency is TWD 15.80
+0.25 (1.61%)
At close: Mar 6, 2026
TPEX:4714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 16.35 | 16.70 | 16.30 | 16.65 | 16.65 | 1.83% | 1,002,405 |
| Jan 5, 2026 | 17.00 | 17.15 | 16.35 | 16.35 | 16.35 | -3.82% | 1,934,530 |
| Jan 2, 2026 | 17.05 | 17.40 | 17.00 | 17.00 | 17.00 | 1.19% | 1,681,085 |
| Dec 31, 2025 | 17.10 | 17.30 | 16.80 | 16.80 | 16.80 | -1.47% | 813,314 |
| Dec 30, 2025 | 17.15 | 17.15 | 16.80 | 17.05 | 17.05 | -0.58% | 694,859 |
| Dec 29, 2025 | 17.25 | 17.30 | 17.10 | 17.15 | 17.15 | 0.59% | 824,504 |
| Dec 26, 2025 | 17.05 | 17.15 | 16.70 | 17.05 | 17.05 | 0.29% | 882,887 |
| Dec 24, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -1.45% | 761,816 |
| Dec 23, 2025 | 17.45 | 17.45 | 17.15 | 17.25 | 17.25 | - | 1,013,547 |
| Dec 22, 2025 | 17.25 | 17.45 | 17.15 | 17.25 | 17.25 | 0.88% | 1,022,516 |
| Dec 19, 2025 | 16.80 | 17.20 | 16.75 | 17.10 | 17.10 | 3.32% | 1,522,983 |
| Dec 18, 2025 | 16.60 | 16.70 | 16.45 | 16.55 | 16.55 | -0.30% | 536,828 |
| Dec 17, 2025 | 16.85 | 16.85 | 16.55 | 16.60 | 16.60 | -0.60% | 691,358 |
| Dec 16, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.76% | 1,052,090 |
| Dec 15, 2025 | 16.80 | 17.05 | 16.60 | 17.00 | 17.00 | 1.49% | 1,098,681 |