U-Best Innovative Technology Co., Ltd. (TPEX:4714)
Taiwan · Delayed Price · Currency is TWD 12.20
-0.25 (-2.01%)
Oct 19, 2026, 1:30 PM CST
TPEX:4714 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 12.40 | 12.40 | 12.05 | 12.20 | 12.20 | -2.01% | 982,237 |
| Oct 16, 2026 | 12.25 | 12.70 | 12.25 | 12.45 | 12.45 | 2.47% | 1,639,157 |
| Oct 15, 2026 | 12.40 | 12.45 | 12.05 | 12.15 | 12.15 | -3.19% | 1,293,753 |
| Oct 14, 2026 | 12.50 | 12.65 | 12.35 | 12.55 | 12.55 | 0.40% | 2,441,939 |
| Oct 13, 2026 | 12.45 | 13.10 | 12.35 | 12.50 | 12.50 | 0.81% | 4,642,881 |
| Oct 12, 2026 | 12.40 | 12.55 | 12.30 | 12.40 | 12.40 | -0.40% | 1,171,491 |
| Oct 8, 2026 | 12.10 | 12.80 | 12.00 | 12.45 | 12.45 | 4.18% | 3,856,260 |
| Oct 7, 2026 | 12.05 | 12.35 | 11.95 | 11.95 | 11.95 | 0.42% | 828,367 |
| Oct 6, 2026 | 11.95 | 12.00 | 11.75 | 11.90 | 11.90 | -0.42% | 607,839 |
| Oct 5, 2026 | 12.60 | 12.60 | 11.90 | 11.95 | 11.95 | -3.24% | 2,012,042 |
| Oct 2, 2026 | 11.90 | 12.45 | 11.90 | 12.35 | 12.35 | 4.22% | 1,985,123 |
| Oct 1, 2026 | 12.10 | 12.15 | 11.80 | 11.85 | 11.85 | -1.66% | 685,400 |
| Sep 30, 2026 | 11.90 | 12.10 | 11.90 | 12.05 | 12.05 | 2.12% | 631,094 |
| Sep 29, 2026 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -0.84% | 759,021 |
| 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 |