U-Best Innovative Technology Co., Ltd. (TPEX:4714)
Taiwan · Delayed Price · Currency is TWD 20.10
+1.55 (8.36%)
Sep 5, 2025, 1:30 PM CST
TPEX:4714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.70 | 20.40 | 18.45 | 20.10 | 20.10 | 8.36% | 18,610,916 |
| 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 |
| Jul 30, 2025 | 18.75 | 19.15 | 18.65 | 19.05 | 19.05 | 1.60% | 1,565,469 |
| Jul 29, 2025 | 19.05 | 19.15 | 18.65 | 18.75 | 18.75 | -1.57% | 1,805,257 |
| Jul 28, 2025 | 19.00 | 19.25 | 18.85 | 19.05 | 19.05 | 0.26% | 1,354,255 |
| Jul 25, 2025 | 19.00 | 19.15 | 18.85 | 19.00 | 19.00 | -0.52% | 1,114,194 |
| Jul 24, 2025 | 19.15 | 19.20 | 18.75 | 19.10 | 19.10 | 0.53% | 1,612,160 |
| Jul 23, 2025 | 18.85 | 19.20 | 18.80 | 19.00 | 19.00 | 2.15% | 2,095,822 |
| Jul 22, 2025 | 19.10 | 19.10 | 18.40 | 18.60 | 18.60 | -1.85% | 3,198,468 |
| Jul 21, 2025 | 19.25 | 19.30 | 18.90 | 18.95 | 18.95 | -1.56% | 3,031,392 |
| Jul 18, 2025 | 19.35 | 19.60 | 19.10 | 19.25 | 19.25 | -0.52% | 3,734,279 |
| Jul 17, 2025 | 19.40 | 19.75 | 19.25 | 19.35 | 19.35 | - | 4,183,029 |
| Jul 16, 2025 | 19.20 | 19.70 | 19.15 | 19.35 | 19.35 | 1.31% | 6,231,109 |
| Jul 15, 2025 | 18.95 | 19.50 | 18.85 | 19.10 | 19.10 | 0.79% | 8,261,771 |
| Jul 14, 2025 | 18.75 | 19.30 | 18.75 | 18.95 | 18.95 | 1.61% | 6,247,183 |
| Jul 11, 2025 | 18.75 | 19.20 | 18.30 | 18.65 | 18.65 | 0.81% | 10,655,258 |
| Jul 10, 2025 | 17.40 | 18.50 | 17.35 | 18.50 | 18.50 | 6.94% | 3,868,281 |
| Jul 9, 2025 | 16.80 | 17.45 | 16.70 | 17.30 | 17.30 | 2.37% | 1,015,513 |
| Jul 8, 2025 | 17.10 | 17.10 | 16.70 | 16.90 | 16.90 | -0.88% | 742,041 |
| Jul 7, 2025 | 16.95 | 17.40 | 16.80 | 17.05 | 17.05 | 0.59% | 882,146 |
| Jul 4, 2025 | 17.50 | 18.00 | 16.85 | 16.95 | 16.95 | -3.42% | 2,422,991 |
| Jul 3, 2025 | 17.65 | 17.70 | 17.40 | 17.55 | 17.55 | 0.57% | 642,535 |
| Jul 2, 2025 | 17.45 | 17.65 | 17.40 | 17.45 | 17.45 | 0.29% | 646,301 |
| Jul 1, 2025 | 17.55 | 17.75 | 17.40 | 17.40 | 17.40 | -0.85% | 888,818 |
| Jun 30, 2025 | 17.90 | 17.90 | 17.55 | 17.55 | 17.55 | -2.50% | 1,221,419 |