U-Best Innovative Technology Co., Ltd. (TPEX:4714)
Taiwan · Delayed Price · Currency is TWD 11.95
+0.05 (0.42%)
Sep 29, 2026, 10:31 AM CST
TPEX:4714 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.05 | 12.05 | 11.85 | 11.90 | 11.90 | -1.24% | 750,967 |
| Sep 23, 2026 | 12.20 | 12.40 | 12.00 | 12.05 | 12.05 | -1.23% | 1,988,261 |
| Sep 22, 2026 | 12.50 | 12.95 | 12.20 | 12.20 | 12.20 | -2.01% | 5,313,971 |
| Sep 21, 2026 | 12.20 | 12.60 | 11.85 | 12.45 | 12.45 | 2.89% | 4,829,627 |
| Sep 18, 2026 | 11.75 | 12.45 | 11.50 | 12.10 | 12.10 | 5.22% | 4,042,806 |
| Sep 17, 2026 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | 0.44% | 2,270,537 |
| Sep 16, 2026 | 11.30 | 11.70 | 11.20 | 11.45 | 11.45 | 3.15% | 1,407,351 |
| Sep 15, 2026 | 11.50 | 11.70 | 11.10 | 11.10 | 11.10 | -2.63% | 1,994,834 |
| Sep 14, 2026 | 11.80 | 11.80 | 11.35 | 11.40 | 11.40 | -2.56% | 2,087,383 |
| Sep 11, 2026 | 11.00 | 11.75 | 10.85 | 11.70 | 11.70 | 6.36% | 3,147,294 |
| Sep 10, 2026 | 11.40 | 11.60 | 10.95 | 11.00 | 11.00 | -1.79% | 2,157,205 |
| Sep 9, 2026 | 10.90 | 11.35 | 10.70 | 11.20 | 11.20 | 3.70% | 1,673,123 |
| Sep 8, 2026 | 10.65 | 10.95 | 10.60 | 10.80 | 10.80 | 2.37% | 652,921 |
| Sep 7, 2026 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | -0.94% | 258,169 |
| Sep 4, 2026 | 10.75 | 10.75 | 10.50 | 10.65 | 10.65 | 0.47% | 459,380 |
| Sep 3, 2026 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -2.30% | 522,913 |
| Sep 2, 2026 | 10.90 | 10.95 | 10.85 | 10.85 | 10.85 | -0.46% | 274,802 |
| Sep 1, 2026 | 11.10 | 11.15 | 10.90 | 10.90 | 10.90 | -2.24% | 1,070,519 |
| Aug 31, 2026 | 11.25 | 11.45 | 11.00 | 11.15 | 11.15 | -2.19% | 1,366,542 |
| Aug 28, 2026 | 11.80 | 11.95 | 11.20 | 11.40 | 11.40 | -3.39% | 3,546,999 |
| Aug 27, 2026 | 11.05 | 12.40 | 11.00 | 11.80 | 11.80 | 3.96% | 6,643,783 |
| Aug 26, 2026 | 10.80 | 11.70 | 10.75 | 11.35 | 11.35 | 6.57% | 2,428,482 |
| Aug 25, 2026 | 10.75 | 10.75 | 10.60 | 10.65 | 10.65 | -0.93% | 286,949 |
| Aug 24, 2026 | 10.90 | 11.10 | 10.75 | 10.75 | 10.75 | - | 833,522 |
| Aug 21, 2026 | 10.55 | 10.80 | 10.50 | 10.75 | 10.75 | 1.90% | 834,650 |
| Aug 20, 2026 | 10.50 | 10.65 | 10.45 | 10.55 | 10.55 | 0.96% | 428,323 |
| Aug 19, 2026 | 10.50 | 10.50 | 10.35 | 10.45 | 10.45 | -0.48% | 444,219 |
| Aug 18, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.41% | 550,291 |
| Aug 17, 2026 | 10.50 | 10.85 | 10.50 | 10.65 | 10.65 | 1.91% | 657,941 |
| Aug 14, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.95% | 469,934 |
| Aug 13, 2026 | 10.65 | 10.75 | 10.55 | 10.55 | 10.55 | -0.94% | 599,548 |
| Aug 12, 2026 | 10.45 | 10.65 | 10.45 | 10.65 | 10.65 | 1.43% | 574,426 |
| Aug 11, 2026 | 10.75 | 10.75 | 10.40 | 10.50 | 10.50 | -0.47% | 512,236 |
| Aug 10, 2026 | 10.45 | 10.55 | 10.40 | 10.55 | 10.55 | 1.44% | 455,614 |
| Aug 7, 2026 | 10.55 | 10.55 | 10.35 | 10.40 | 10.40 | -1.42% | 464,421 |
| Aug 6, 2026 | 10.45 | 10.65 | 10.40 | 10.55 | 10.55 | 1.44% | 854,983 |
| Aug 5, 2026 | 10.45 | 10.50 | 10.35 | 10.40 | 10.40 | 0.48% | 486,061 |
| Aug 4, 2026 | 10.25 | 10.40 | 10.10 | 10.35 | 10.35 | 1.47% | 685,144 |
| Aug 3, 2026 | 10.00 | 10.35 | 10.00 | 10.20 | 10.20 | 2.00% | 711,087 |
| Jul 31, 2026 | 10.25 | 10.30 | 9.99 | 10.00 | 10.00 | - | 1,094,451 |
| Jul 30, 2026 | 9.88 | 10.15 | 9.84 | 10.00 | 10.00 | 1.21% | 1,038,510 |
| Jul 29, 2026 | 10.30 | 10.40 | 9.70 | 9.88 | 9.88 | -4.08% | 1,792,959 |
| Jul 28, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -3.29% | 1,029,410 |
| Jul 27, 2026 | 10.80 | 10.80 | 10.55 | 10.65 | 10.65 | -0.93% | 654,048 |
| Jul 24, 2026 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -2.27% | 827,715 |
| Jul 23, 2026 | 11.15 | 11.15 | 10.95 | 11.00 | 11.00 | -0.45% | 637,823 |
| Jul 22, 2026 | 11.05 | 11.15 | 11.05 | 11.05 | 11.05 | 0.45% | 727,841 |
| Jul 21, 2026 | 10.90 | 11.15 | 10.90 | 11.00 | 11.00 | 1.38% | 878,127 |
| Jul 20, 2026 | 11.05 | 11.10 | 10.50 | 10.85 | 10.85 | -0.91% | 1,014,040 |
| Jul 17, 2026 | 11.20 | 11.20 | 10.90 | 10.95 | 10.95 | -2.67% | 1,514,303 |