Advertisement
U.S. Markets open in 3 hrs 49 mins
S&P Futures
5,968.00 +9.75 (+0.16%) Dow Futures
43,975.00 +74.00 (+0.17%) Nasdaq Futures
20,937.00 +43.00 (+0.21%) Russell 2000 Futures
2,412.50 +6.70 (+0.28%) Crude Oil
71.09 -0.60 (-0.84%) Gold
2,672.80 -3.50 (-0.13%)
U-Best Innovative Technology Co., Ltd. (4714.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 18.75 | 19.05 | 18.70 | 18.95 | 18.95 | 1,251,659 |
| Nov 06, 2024 | 18.60 | 18.75 | 18.50 | 18.55 | 18.55 | 516,000 |
| Nov 05, 2024 | 18.60 | 18.80 | 18.50 | 18.50 | 18.50 | 633,000 |
| Nov 04, 2024 | 18.70 | 19.00 | 18.50 | 18.60 | 18.60 | 719,000 |
| Nov 01, 2024 | 18.25 | 18.80 | 17.80 | 18.70 | 18.70 | 1,475,000 |
| Oct 31, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Oct 30, 2024 | 18.55 | 18.65 | 18.45 | 18.45 | 18.45 | 774,000 |
| Oct 29, 2024 | 18.90 | 18.95 | 18.45 | 18.55 | 18.55 | 1,446,000 |
| Oct 28, 2024 | 19.30 | 19.35 | 18.90 | 19.00 | 19.00 | 1,173,000 |
| Oct 25, 2024 | 19.40 | 19.50 | 19.20 | 19.25 | 19.25 | 1,024,000 |
| Oct 24, 2024 | 19.75 | 19.80 | 19.20 | 19.25 | 19.25 | 1,735,000 |
| Oct 23, 2024 | 19.20 | 20.30 | 19.15 | 19.65 | 19.65 | 4,373,000 |
| Oct 22, 2024 | 19.20 | 19.25 | 18.95 | 19.20 | 19.20 | 617,000 |
| Oct 21, 2024 | 19.25 | 19.55 | 18.90 | 19.10 | 19.10 | 1,187,000 |
| Oct 18, 2024 | 19.60 | 19.65 | 19.20 | 19.25 | 19.25 | 1,048,000 |
| Oct 17, 2024 | 19.55 | 19.95 | 19.45 | 19.55 | 19.55 | 1,444,000 |
| Oct 16, 2024 | 19.40 | 19.60 | 19.35 | 19.45 | 19.45 | 817,000 |
| Oct 15, 2024 | 19.80 | 19.95 | 19.35 | 19.35 | 19.35 | 1,478,000 |
| Oct 14, 2024 | 20.10 | 20.15 | 19.60 | 19.70 | 19.70 | 3,433,000 |
| Oct 11, 2024 | 18.70 | 19.90 | 18.65 | 19.45 | 19.45 | 2,971,000 |
| Oct 09, 2024 | 19.15 | 19.25 | 18.65 | 18.65 | 18.65 | 1,703,000 |
| Oct 08, 2024 | 19.50 | 19.50 | 19.00 | 19.05 | 19.05 | 1,718,000 |
| Oct 07, 2024 | 19.65 | 19.75 | 19.50 | 19.50 | 19.50 | 1,047,000 |
| Oct 04, 2024 | 19.70 | 19.90 | 19.50 | 19.60 | 19.60 | 1,039,000 |
| Oct 01, 2024 | 19.40 | 20.10 | 19.35 | 19.80 | 19.80 | 2,358,000 |
| Sep 30, 2024 | 19.55 | 19.60 | 19.30 | 19.35 | 19.35 | 1,812,000 |
| Sep 27, 2024 | 19.95 | 20.30 | 19.60 | 19.80 | 19.80 | 2,104,000 |
| Sep 26, 2024 | 20.20 | 20.20 | 19.65 | 19.70 | 19.70 | 2,086,000 |
| Sep 25, 2024 | 20.45 | 20.60 | 20.00 | 20.00 | 20.00 | 2,614,000 |
| Sep 24, 2024 | 20.60 | 20.70 | 20.15 | 20.30 | 20.30 | 2,328,000 |
| Sep 23, 2024 | 21.10 | 21.30 | 20.15 | 20.50 | 20.50 | 6,375,000 |
| Sep 20, 2024 | 21.55 | 21.80 | 21.15 | 21.25 | 21.25 | 18,352,000 |
| Sep 19, 2024 | 20.00 | 21.75 | 19.75 | 20.85 | 20.85 | 11,108,000 |
| Sep 18, 2024 | 20.05 | 20.70 | 19.85 | 19.90 | 19.90 | 3,346,000 |
| Sep 16, 2024 | 19.90 | 20.30 | 19.80 | 19.95 | 19.95 | 2,274,000 |
| Sep 13, 2024 | 19.90 | 20.30 | 19.80 | 19.85 | 19.85 | 1,954,000 |
| Sep 12, 2024 | 19.95 | 20.05 | 19.80 | 19.80 | 19.80 | 1,721,000 |
| Sep 11, 2024 | 20.05 | 20.20 | 19.70 | 19.70 | 19.70 | 2,729,000 |
| Sep 10, 2024 | 20.50 | 20.60 | 19.35 | 19.85 | 19.85 | 5,401,000 |
| Sep 09, 2024 | 18.95 | 20.30 | 18.90 | 20.30 | 20.30 | 7,432,000 |
| Sep 06, 2024 | 19.70 | 20.00 | 19.50 | 19.50 | 19.50 | 2,309,000 |
| Sep 05, 2024 | 20.45 | 20.80 | 19.45 | 19.55 | 19.55 | 11,234,000 |
| Sep 04, 2024 | 21.10 | 21.80 | 20.25 | 20.30 | 20.30 | 12,302,000 |
| Sep 03, 2024 | 21.65 | 22.65 | 21.15 | 21.95 | 21.95 | 34,529,000 |
| Sep 02, 2024 | 21.80 | 21.85 | 21.30 | 21.60 | 21.60 | 26,352,000 |
| Aug 30, 2024 | 20.20 | 21.80 | 20.10 | 21.65 | 21.65 | 29,766,000 |
| Aug 29, 2024 | 19.75 | 20.25 | 19.20 | 19.90 | 19.90 | 6,436,000 |
| Aug 28, 2024 | 19.30 | 20.25 | 19.00 | 19.60 | 19.60 | 16,746,000 |
| Aug 27, 2024 | 18.20 | 19.60 | 18.10 | 19.20 | 19.20 | 8,810,000 |
| Aug 26, 2024 | 18.55 | 18.60 | 18.20 | 18.20 | 18.20 | 2,087,000 |
| Aug 23, 2024 | 18.60 | 18.65 | 18.20 | 18.40 | 18.40 | 3,253,000 |
| Aug 22, 2024 | 18.15 | 19.70 | 18.05 | 18.75 | 18.75 | 10,929,000 |
| Aug 21, 2024 | 18.35 | 18.35 | 17.90 | 17.95 | 17.95 | 1,273,000 |
| Aug 20, 2024 | 18.20 | 18.45 | 18.05 | 18.35 | 18.35 | 2,072,000 |
| Aug 19, 2024 | 18.50 | 18.50 | 18.05 | 18.10 | 18.10 | 2,236,000 |
| Aug 16, 2024 | 18.10 | 18.95 | 17.95 | 18.35 | 18.35 | 4,638,000 |
| Aug 15, 2024 | 18.25 | 18.25 | 17.80 | 17.85 | 17.85 | 2,686,000 |
| Aug 14, 2024 | 18.45 | 18.65 | 17.90 | 18.10 | 18.10 | 3,345,000 |
| Aug 13, 2024 | 18.80 | 19.00 | 18.35 | 18.35 | 18.35 | 6,251,000 |
| Aug 12, 2024 | 19.65 | 20.45 | 19.40 | 19.55 | 19.55 | 3,012,000 |
| Aug 09, 2024 | 19.40 | 19.95 | 19.05 | 19.10 | 19.10 | 3,077,000 |
| Aug 08, 2024 | 19.15 | 19.35 | 18.70 | 18.85 | 18.85 | 1,665,000 |
| Aug 07, 2024 | 17.90 | 19.50 | 17.90 | 19.30 | 19.30 | 2,596,000 |
| Aug 06, 2024 | 19.20 | 19.40 | 17.30 | 17.75 | 17.75 | 6,709,000 |
| Aug 05, 2024 | 20.40 | 20.50 | 19.20 | 19.20 | 19.20 | 4,752,000 |
| Aug 02, 2024 | 21.65 | 22.10 | 21.25 | 21.30 | 21.30 | 6,616,000 |
| Aug 01, 2024 | 20.70 | 22.15 | 20.50 | 22.15 | 22.15 | 10,649,000 |
| Jul 31, 2024 | 19.85 | 20.45 | 19.75 | 20.15 | 20.15 | 1,259,000 |
| Jul 30, 2024 | 19.55 | 19.90 | 19.00 | 19.90 | 19.90 | 1,842,000 |
| Jul 29, 2024 | 20.45 | 20.65 | 19.50 | 19.50 | 19.50 | 3,007,000 |
| Jul 26, 2024 | 20.20 | 20.55 | 20.00 | 20.20 | 20.20 | 1,877,000 |
| Jul 23, 2024 | 21.10 | 21.30 | 20.75 | 20.85 | 20.85 | 2,052,000 |
| Jul 22, 2024 | 21.50 | 21.60 | 20.00 | 20.90 | 20.90 | 4,484,000 |
| Jul 19, 2024 | 22.00 | 22.25 | 21.30 | 21.35 | 21.35 | 2,996,000 |
| Jul 18, 2024 | 21.35 | 22.35 | 21.05 | 22.00 | 22.00 | 5,954,000 |
| Jul 17, 2024 | 21.40 | 21.70 | 21.30 | 21.50 | 21.50 | 3,084,000 |
| Jul 16, 2024 | 22.05 | 22.50 | 21.40 | 21.45 | 21.45 | 6,012,000 |
| Jul 15, 2024 | 22.80 | 22.85 | 22.05 | 22.15 | 22.15 | 4,854,000 |
| Jul 12, 2024 | 22.80 | 23.35 | 22.40 | 22.75 | 22.75 | 19,934,000 |
| Jul 11, 2024 | 22.20 | 23.45 | 21.95 | 22.25 | 22.25 | 15,602,000 |
| Jul 10, 2024 | 21.65 | 22.30 | 21.55 | 22.15 | 22.15 | 2,705,000 |
| Jul 09, 2024 | 22.40 | 22.40 | 21.35 | 21.50 | 21.50 | 3,474,000 |
| Jul 08, 2024 | 22.20 | 22.70 | 21.85 | 22.20 | 22.20 | 5,279,000 |
| Jul 05, 2024 | 21.50 | 22.20 | 21.45 | 21.95 | 21.95 | 4,734,000 |
| Jul 04, 2024 | 21.40 | 21.55 | 21.20 | 21.30 | 21.30 | 1,934,000 |
| Jul 03, 2024 | 20.90 | 21.60 | 20.90 | 21.20 | 21.20 | 2,997,000 |
| Jul 02, 2024 | 21.10 | 21.20 | 20.80 | 20.85 | 20.85 | 1,837,000 |
| Jul 01, 2024 | 21.50 | 21.70 | 20.95 | 21.00 | 21.00 | 3,054,000 |
| Jun 28, 2024 | 21.35 | 21.60 | 21.30 | 21.35 | 21.35 | 1,861,000 |
| Jun 27, 2024 | 21.60 | 21.75 | 21.25 | 21.25 | 21.25 | 2,237,000 |
| Jun 26, 2024 | 22.20 | 22.20 | 21.55 | 21.55 | 21.55 | 2,383,000 |
| Jun 25, 2024 | 21.85 | 22.00 | 21.20 | 22.00 | 22.00 | 2,400,000 |
| Jun 24, 2024 | 22.10 | 22.25 | 21.75 | 21.80 | 21.80 | 2,504,000 |
| Jun 21, 2024 | 22.40 | 22.50 | 22.05 | 22.10 | 22.10 | 2,924,000 |
| Jun 20, 2024 | 22.50 | 22.60 | 22.20 | 22.20 | 22.20 | 3,868,000 |
| Jun 19, 2024 | 23.15 | 23.15 | 22.35 | 22.50 | 22.50 | 6,260,000 |
| Jun 18, 2024 | 22.95 | 23.00 | 22.30 | 23.00 | 23.00 | 4,582,000 |
| Jun 17, 2024 | 22.70 | 23.40 | 22.60 | 22.70 | 22.70 | 7,523,000 |
| Jun 14, 2024 | 22.90 | 23.30 | 22.45 | 22.60 | 22.60 | 5,829,000 |
| Jun 13, 2024 | 22.35 | 22.50 | 22.20 | 22.40 | 22.40 | 2,926,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.