U-Best Innovative Technology Co., Ltd. (TPEX:4714)
Taiwan · Delayed Price · Currency is TWD 16.80
-0.25 (-1.47%)
Dec 31, 2025, 2:31 PM CST
TPEX:4714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 17.30 | 17.30 | 16.75 | 16.75 | 16.75 | -2.62% | 1,946,791 |
| Dec 11, 2025 | 18.00 | 18.00 | 17.10 | 17.20 | 17.20 | 2.99% | 4,455,576 |
| Dec 10, 2025 | 16.65 | 16.70 | 16.45 | 16.70 | 16.70 | 0.91% | 982,872 |
| Dec 9, 2025 | 16.55 | 16.95 | 16.45 | 16.55 | 16.55 | 0.91% | 1,903,986 |
| Dec 8, 2025 | 16.25 | 16.55 | 16.25 | 16.40 | 16.40 | 2.18% | 979,175 |
| Dec 5, 2025 | 16.40 | 16.50 | 16.05 | 16.05 | 16.05 | -0.93% | 819,303 |
| Dec 4, 2025 | 16.35 | 16.50 | 16.20 | 16.20 | 16.20 | -0.31% | 645,860 |
| Dec 3, 2025 | 16.50 | 16.70 | 16.25 | 16.25 | 16.25 | -1.52% | 789,826 |
| Dec 2, 2025 | 16.35 | 16.55 | 16.35 | 16.50 | 16.30 | 0.92% | 673,637 |
| Dec 1, 2025 | 16.40 | 16.60 | 16.30 | 16.35 | 16.15 | -0.30% | 516,304 |
| Nov 28, 2025 | 16.45 | 16.50 | 16.30 | 16.40 | 16.20 | 0.31% | 537,366 |
| Nov 27, 2025 | 16.55 | 16.55 | 16.25 | 16.35 | 16.15 | - | 635,378 |
| Nov 26, 2025 | 16.45 | 16.55 | 16.25 | 16.35 | 16.15 | 1.87% | 937,632 |
| Nov 25, 2025 | 15.90 | 16.20 | 15.90 | 16.05 | 15.86 | 1.90% | 859,089 |
| Nov 24, 2025 | 15.75 | 15.90 | 15.70 | 15.75 | 15.56 | 0.96% | 652,751 |
| Nov 21, 2025 | 15.90 | 16.05 | 15.60 | 15.60 | 15.41 | -3.11% | 1,141,912 |
| Nov 20, 2025 | 16.25 | 16.40 | 16.05 | 16.10 | 15.90 | 0.94% | 650,926 |
| Nov 19, 2025 | 16.35 | 16.40 | 15.95 | 15.95 | 15.76 | -1.24% | 1,361,595 |
| Nov 18, 2025 | 16.60 | 16.90 | 16.10 | 16.15 | 15.95 | -3.58% | 2,827,638 |
| Nov 17, 2025 | 17.35 | 17.40 | 16.75 | 16.75 | 16.55 | -2.62% | 1,853,099 |
| Nov 14, 2025 | 17.60 | 18.05 | 17.20 | 17.20 | 16.99 | -2.27% | 2,489,347 |
| Nov 13, 2025 | 17.95 | 18.20 | 17.45 | 17.60 | 17.39 | - | 2,702,614 |
| Nov 12, 2025 | 17.80 | 17.85 | 17.40 | 17.60 | 17.39 | -0.28% | 2,265,689 |
| Nov 11, 2025 | 18.60 | 18.60 | 17.60 | 17.65 | 17.44 | -5.61% | 4,241,791 |
| Nov 10, 2025 | 18.15 | 18.90 | 17.85 | 18.70 | 18.47 | 3.89% | 2,140,366 |
| Nov 7, 2025 | 18.25 | 18.25 | 17.90 | 18.00 | 17.78 | -1.37% | 1,673,817 |
| Nov 6, 2025 | 18.30 | 18.55 | 18.10 | 18.25 | 18.03 | - | 845,012 |
| Nov 5, 2025 | 17.85 | 18.35 | 17.70 | 18.25 | 18.03 | 1.11% | 1,254,308 |
| Nov 4, 2025 | 18.40 | 18.40 | 17.85 | 18.05 | 17.83 | -1.10% | 1,363,226 |
| Nov 3, 2025 | 18.45 | 18.55 | 18.15 | 18.25 | 18.03 | -1.08% | 897,257 |
| Oct 31, 2025 | 18.20 | 18.55 | 18.10 | 18.45 | 18.23 | 1.65% | 1,142,124 |
| Oct 30, 2025 | 18.65 | 18.75 | 18.05 | 18.15 | 17.93 | -2.68% | 2,462,732 |
| Oct 29, 2025 | 18.90 | 18.95 | 18.60 | 18.65 | 18.42 | -0.53% | 1,226,702 |
| Oct 28, 2025 | 18.95 | 19.05 | 18.65 | 18.75 | 18.52 | -1.06% | 1,742,646 |
| Oct 27, 2025 | 19.20 | 19.35 | 18.90 | 18.95 | 18.72 | -0.52% | 1,530,055 |
| Oct 23, 2025 | 19.40 | 19.40 | 19.00 | 19.05 | 18.82 | -1.30% | 2,010,798 |
| Oct 22, 2025 | 19.30 | 19.60 | 19.20 | 19.30 | 19.07 | 0.78% | 1,578,255 |
| Oct 21, 2025 | 19.45 | 19.60 | 19.15 | 19.15 | 18.92 | -1.29% | 1,810,987 |