U-Best Innovative Technology Co., Ltd. (TPEX:4714)
Taiwan · Delayed Price · Currency is TWD 14.75
-0.25 (-1.67%)
May 8, 2026, 1:30 PM CST
TPEX:4714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.00 | 15.05 | 14.60 | 14.75 | 14.75 | -1.67% | 1,004,483 |
| May 7, 2026 | 15.00 | 15.05 | 14.75 | 15.00 | 15.00 | 1.01% | 473,677 |
| May 6, 2026 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -1.66% | 859,361 |
| May 5, 2026 | 15.05 | 15.15 | 14.95 | 15.10 | 15.10 | 1.00% | 803,988 |
| May 4, 2026 | 14.90 | 15.10 | 14.90 | 14.95 | 14.95 | 1.01% | 802,551 |
| Apr 30, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -1.66% | 982,936 |
| Apr 29, 2026 | 15.15 | 15.20 | 15.00 | 15.05 | 15.05 | -0.66% | 524,511 |
| Apr 28, 2026 | 14.75 | 15.15 | 14.70 | 15.15 | 15.15 | 3.06% | 734,874 |
| Apr 27, 2026 | 15.30 | 15.45 | 14.55 | 14.70 | 14.70 | -3.29% | 1,523,347 |
| Apr 24, 2026 | 15.70 | 15.90 | 15.20 | 15.20 | 15.20 | -1.94% | 1,557,970 |
| Apr 23, 2026 | 16.55 | 16.70 | 15.05 | 15.50 | 15.50 | -4.32% | 3,866,302 |
| Apr 22, 2026 | 16.70 | 17.00 | 16.20 | 16.20 | 16.20 | -2.99% | 3,485,473 |
| Apr 21, 2026 | 16.90 | 17.45 | 16.50 | 16.70 | 16.70 | - | 5,833,829 |
| Apr 20, 2026 | 15.20 | 16.70 | 15.00 | 16.70 | 16.70 | 9.87% | 6,876,998 |
| Apr 17, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -3.18% | 1,700,027 |
| Apr 16, 2026 | 14.50 | 15.70 | 14.35 | 15.70 | 15.70 | 9.79% | 5,616,679 |
| Apr 15, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -1.04% | 731,791 |
| Apr 14, 2026 | 14.65 | 14.65 | 14.40 | 14.45 | 14.45 | 1.05% | 794,248 |
| Apr 13, 2026 | 14.75 | 14.75 | 14.25 | 14.30 | 14.30 | -2.39% | 1,037,872 |
| Apr 10, 2026 | 14.30 | 14.65 | 14.15 | 14.65 | 14.65 | 3.17% | 978,389 |
| Apr 9, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -0.35% | 579,857 |
| Apr 8, 2026 | 14.10 | 14.30 | 14.10 | 14.25 | 14.25 | 2.15% | 617,712 |
| Apr 7, 2026 | 14.05 | 14.10 | 13.80 | 13.95 | 13.95 | -0.36% | 698,581 |
| Apr 2, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -1.06% | 468,068 |
| Apr 1, 2026 | 14.35 | 14.40 | 14.15 | 14.15 | 14.15 | 1.07% | 547,956 |
| Mar 31, 2026 | 14.60 | 14.65 | 14.00 | 14.00 | 14.00 | -2.78% | 930,976 |
| Mar 30, 2026 | 14.20 | 14.60 | 14.00 | 14.40 | 14.40 | 1.05% | 692,569 |
| 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% | 1,051,926 |
| 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 |