Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,332.54 -10.81 (-0.32%) Nikkei
39,546.67 +205.13 (+0.52%) Hang Seng
17,768.34 +51.87 (+0.29%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,589.27 +822.19 (+1.35%) CMC Crypto 200
1,282.88 -0.95 (-0.07%)
U-Best Innovative Technology Co., Ltd. (4714.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.35 | 21.60 | 21.30 | 21.35 | 21.35 | 1,864,209 |
| 27 Jun 2024 | 21.60 | 21.75 | 21.25 | 21.25 | 21.25 | 2,237,000 |
| 26 Jun 2024 | 22.20 | 22.20 | 21.55 | 21.55 | 21.55 | 2,383,000 |
| 25 Jun 2024 | 21.85 | 22.00 | 21.20 | 22.00 | 22.00 | 2,400,000 |
| 24 Jun 2024 | 22.10 | 22.25 | 21.75 | 21.80 | 21.80 | 2,504,000 |
| 21 Jun 2024 | 22.40 | 22.50 | 22.05 | 22.10 | 22.10 | 2,924,000 |
| 20 Jun 2024 | 22.50 | 22.60 | 22.20 | 22.20 | 22.20 | 3,868,000 |
| 19 Jun 2024 | 23.15 | 23.15 | 22.35 | 22.50 | 22.50 | 6,260,000 |
| 18 Jun 2024 | 22.95 | 23.00 | 22.30 | 23.00 | 23.00 | 4,582,000 |
| 17 Jun 2024 | 22.70 | 23.40 | 22.60 | 22.70 | 22.70 | 7,523,000 |
| 14 Jun 2024 | 22.90 | 23.30 | 22.45 | 22.60 | 22.60 | 5,829,000 |
| 13 Jun 2024 | 22.35 | 22.50 | 22.20 | 22.40 | 22.40 | 2,926,000 |
| 12 Jun 2024 | 23.30 | 23.30 | 22.10 | 22.25 | 22.25 | 4,262,000 |
| 11 Jun 2024 | 23.50 | 23.60 | 22.40 | 22.75 | 22.75 | 8,765,000 |
| 07 Jun 2024 | 22.00 | 23.90 | 21.80 | 22.85 | 22.85 | 19,530,000 |
| 06 Jun 2024 | 21.60 | 22.10 | 21.15 | 21.90 | 21.90 | 3,668,000 |
| 05 Jun 2024 | 22.10 | 22.10 | 21.30 | 21.35 | 21.35 | 3,072,000 |
| 04 Jun 2024 | 22.35 | 22.45 | 21.80 | 21.85 | 21.85 | 4,536,000 |
| 03 Jun 2024 | 23.25 | 23.45 | 22.00 | 22.50 | 22.50 | 7,526,000 |
| 31 May 2024 | 22.85 | 22.90 | 22.40 | 22.75 | 22.75 | 5,086,000 |
| 30 May 2024 | 22.70 | 23.60 | 22.40 | 22.50 | 22.50 | 13,287,000 |
| 29 May 2024 | 23.90 | 23.95 | 22.25 | 22.60 | 22.60 | 29,175,000 |
| 28 May 2024 | 21.60 | 23.55 | 21.60 | 23.55 | 23.55 | 23,446,000 |
| 27 May 2024 | 20.80 | 21.65 | 20.80 | 21.45 | 21.45 | 3,989,000 |
| 24 May 2024 | 20.70 | 20.90 | 20.60 | 20.75 | 20.75 | 2,783,000 |
| 23 May 2024 | 21.70 | 21.75 | 20.95 | 21.00 | 21.00 | 4,371,000 |
| 22 May 2024 | 21.15 | 22.00 | 21.00 | 21.70 | 21.70 | 5,799,000 |
| 21 May 2024 | 21.10 | 21.35 | 20.95 | 21.10 | 21.10 | 2,124,000 |
| 20 May 2024 | 21.00 | 21.45 | 20.90 | 21.20 | 21.20 | 3,067,000 |
| 17 May 2024 | 20.85 | 21.25 | 20.65 | 20.90 | 20.90 | 2,942,000 |
| 16 May 2024 | 21.20 | 21.55 | 20.95 | 21.00 | 21.00 | 3,493,000 |
| 15 May 2024 | 21.40 | 21.90 | 21.10 | 21.10 | 21.10 | 3,128,000 |
| 14 May 2024 | 21.35 | 22.05 | 21.35 | 21.35 | 21.35 | 6,086,000 |
| 13 May 2024 | 21.60 | 21.80 | 20.65 | 20.90 | 20.90 | 4,752,000 |
| 10 May 2024 | 21.45 | 21.55 | 21.00 | 21.30 | 21.30 | 3,872,000 |
| 09 May 2024 | 21.75 | 21.90 | 21.00 | 21.10 | 21.10 | 5,424,000 |
| 08 May 2024 | 21.30 | 21.75 | 21.30 | 21.65 | 21.65 | 3,280,000 |
| 07 May 2024 | 21.25 | 21.80 | 20.75 | 21.40 | 21.40 | 6,204,000 |
| 06 May 2024 | 22.80 | 23.00 | 21.00 | 21.15 | 21.15 | 15,379,000 |
| 03 May 2024 | 24.15 | 25.20 | 22.50 | 22.60 | 22.60 | 56,453,000 |
| 02 May 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 8,368,000 |
| 30 Apr 2024 | 21.00 | 21.65 | 20.70 | 21.15 | 21.15 | 5,669,000 |
| 29 Apr 2024 | 20.15 | 21.10 | 20.15 | 20.90 | 20.90 | 4,281,000 |
| 26 Apr 2024 | 20.25 | 20.40 | 19.90 | 20.00 | 20.00 | 3,305,000 |
| 25 Apr 2024 | 20.60 | 21.15 | 20.20 | 20.25 | 20.25 | 5,149,000 |
| 24 Apr 2024 | 20.00 | 21.20 | 19.75 | 20.55 | 20.55 | 9,836,000 |
| 23 Apr 2024 | 20.10 | 20.55 | 19.15 | 19.70 | 19.70 | 5,070,000 |
| 22 Apr 2024 | 19.60 | 20.95 | 19.55 | 20.00 | 20.00 | 5,866,000 |
| 19 Apr 2024 | 20.35 | 20.35 | 19.05 | 19.50 | 19.50 | 5,636,000 |
| 18 Apr 2024 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | 3,877,000 |
| 17 Apr 2024 | 20.65 | 21.00 | 20.50 | 20.80 | 20.80 | 3,619,000 |
| 16 Apr 2024 | 21.10 | 21.10 | 19.75 | 19.95 | 19.95 | 8,913,000 |
| 15 Apr 2024 | 22.10 | 22.15 | 21.20 | 21.25 | 21.25 | 6,684,000 |
| 12 Apr 2024 | 22.50 | 22.75 | 22.20 | 22.30 | 22.30 | 4,838,000 |
| 11 Apr 2024 | 22.85 | 23.35 | 22.15 | 22.70 | 22.70 | 14,491,000 |
| 10 Apr 2024 | 22.45 | 22.60 | 22.00 | 22.30 | 22.30 | 5,479,000 |
| 09 Apr 2024 | 23.05 | 23.20 | 22.25 | 22.25 | 22.25 | 9,314,000 |
| 08 Apr 2024 | 22.85 | 23.40 | 22.60 | 23.00 | 23.00 | 14,165,000 |
| 03 Apr 2024 | 23.00 | 23.10 | 22.35 | 22.75 | 22.75 | 7,415,000 |
| 02 Apr 2024 | 23.30 | 23.40 | 22.60 | 22.95 | 22.95 | 12,423,000 |
| 01 Apr 2024 | 22.60 | 23.40 | 22.50 | 22.85 | 22.85 | 14,910,000 |
| 29 Mar 2024 | 22.80 | 23.15 | 22.40 | 22.45 | 22.45 | 7,174,000 |
| 28 Mar 2024 | 23.00 | 24.45 | 22.50 | 22.50 | 22.50 | 46,400,000 |
| 27 Mar 2024 | 21.70 | 23.15 | 21.30 | 22.90 | 22.90 | 20,715,000 |
| 26 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 25 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 22 Mar 2024 | 23.05 | 23.70 | 22.60 | 22.60 | 22.60 | 26,417,000 |
| 21 Mar 2024 | 23.45 | 23.60 | 22.50 | 23.00 | 23.00 | 14,547,000 |
| 20 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 19 Mar 2024 | 22.90 | 23.25 | 22.20 | 22.70 | 22.70 | 16,716,000 |
| 18 Mar 2024 | 22.95 | 23.65 | 22.60 | 22.90 | 22.90 | 36,928,000 |
| 15 Mar 2024 | 22.65 | 23.50 | 21.80 | 22.65 | 22.65 | 72,103,000 |
| 14 Mar 2024 | 20.15 | 22.00 | 20.10 | 22.00 | 22.00 | 16,625,000 |
| 13 Mar 2024 | 21.85 | 22.00 | 19.50 | 20.00 | 20.00 | 16,781,000 |
| 12 Mar 2024 | 22.80 | 23.10 | 21.00 | 21.55 | 21.55 | 26,352,000 |
| 11 Mar 2024 | 22.20 | 23.00 | 21.60 | 23.00 | 23.00 | 5,101,000 |
| 08 Mar 2024 | 25.20 | 25.20 | 22.20 | 22.20 | 22.20 | 6,156,000 |
| 07 Mar 2024 | 28.50 | 28.50 | 24.65 | 24.65 | 24.65 | 9,332,000 |
| 06 Mar 2024 | 26.30 | 27.40 | 26.30 | 27.35 | 27.35 | 7,925,000 |
| 05 Mar 2024 | 24.45 | 26.70 | 24.45 | 26.70 | 26.70 | 7,955,000 |
| 04 Mar 2024 | 23.70 | 24.30 | 23.40 | 24.30 | 24.30 | 7,749,000 |
| 01 Mar 2024 | 24.70 | 24.70 | 23.00 | 23.65 | 23.65 | 5,524,000 |
| 29 Feb 2024 | 22.20 | 23.55 | 22.20 | 23.55 | 23.55 | 7,881,000 |
| 27 Feb 2024 | 23.30 | 23.30 | 21.50 | 22.05 | 22.05 | 7,312,000 |
| 26 Feb 2024 | 22.05 | 23.30 | 22.05 | 22.95 | 22.95 | 8,557,000 |
| 23 Feb 2024 | 22.00 | 23.50 | 21.85 | 23.00 | 23.00 | 18,370,000 |
| 22 Feb 2024 | 21.70 | 21.70 | 21.00 | 21.45 | 21.45 | 14,088,000 |
| 21 Feb 2024 | 20.00 | 20.70 | 19.45 | 20.45 | 20.45 | 9,653,000 |
| 20 Feb 2024 | 21.00 | 22.30 | 19.10 | 20.00 | 20.00 | 98,925,000 |
| 19 Feb 2024 | 20.15 | 20.80 | 19.40 | 20.80 | 20.80 | 54,691,000 |
| 16 Feb 2024 | 18.00 | 18.95 | 17.50 | 18.95 | 18.95 | 22,837,000 |
| 15 Feb 2024 | 16.70 | 17.25 | 15.55 | 17.25 | 17.25 | 36,252,000 |
| 05 Feb 2024 | 14.80 | 15.70 | 14.70 | 15.70 | 15.70 | 24,380,000 |
| 02 Feb 2024 | 14.10 | 14.60 | 13.95 | 14.30 | 14.30 | 10,406,000 |
| 01 Feb 2024 | 13.90 | 14.30 | 13.75 | 13.95 | 13.95 | 3,817,000 |
| 31 Jan 2024 | 13.70 | 14.00 | 13.65 | 13.80 | 13.80 | 1,626,000 |
| 30 Jan 2024 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | 960,000 |
| 29 Jan 2024 | 13.70 | 13.75 | 13.50 | 13.60 | 13.60 | 796,000 |
| 26 Jan 2024 | 13.70 | 13.75 | 13.55 | 13.55 | 13.55 | 657,000 |
| 25 Jan 2024 | 13.45 | 13.75 | 13.40 | 13.65 | 13.65 | 1,666,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.