U-Best Polymer Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	17.900	19.500	17.900	19.300	19.300	2,596,000
2024-08-06	19.200	19.400	17.300	17.750	17.750	6,709,000
2024-08-05	20.400	20.500	19.200	19.200	19.200	4,752,000
2024-08-02	21.650	22.100	21.250	21.300	21.300	6,616,000
2024-08-01	20.700	22.150	20.500	22.150	22.150	10,649,000
2024-07-31	19.850	20.450	19.750	20.150	20.150	1,259,000
2024-07-30	19.550	19.900	19.000	19.900	19.900	1,842,000
2024-07-29	20.450	20.650	19.500	19.500	19.500	3,007,000
2024-07-26	20.200	20.550	20.000	20.200	20.200	1,877,000
2024-07-25	20.850	20.850	20.850	20.850	20.850	0
2024-07-24	20.850	20.850	20.850	20.850	20.850	0
2024-07-23	21.100	21.300	20.750	20.850	20.850	2,052,000
2024-07-22	21.500	21.600	20.000	20.900	20.900	4,484,000
2024-07-19	22.000	22.250	21.300	21.350	21.350	2,996,000
2024-07-18	21.350	22.350	21.050	22.000	22.000	5,954,000
2024-07-17	21.400	21.700	21.300	21.500	21.500	3,084,000
2024-07-16	22.050	22.500	21.400	21.450	21.450	6,012,000
2024-07-15	22.800	22.850	22.050	22.150	22.150	4,854,000
2024-07-12	22.800	23.350	22.400	22.750	22.750	19,934,000
2024-07-11	22.200	23.450	21.950	22.250	22.250	15,602,000
2024-07-10	21.650	22.300	21.550	22.150	22.150	2,705,000
2024-07-09	22.400	22.400	21.350	21.500	21.500	3,474,000
2024-07-08	22.200	22.700	21.850	22.200	22.200	5,279,000
2024-07-05	21.500	22.200	21.450	21.950	21.950	4,734,000
2024-07-04	21.400	21.550	21.200	21.300	21.300	1,934,000
2024-07-03	20.900	21.600	20.900	21.200	21.200	2,997,000
2024-07-02	21.100	21.200	20.800	20.850	20.850	1,837,000
2024-07-01	21.500	21.700	20.950	21.000	21.000	3,054,000
2024-06-28	21.350	21.600	21.300	21.350	21.350	1,861,000
2024-06-27	21.600	21.750	21.250	21.250	21.250	2,237,000
2024-06-26	22.200	22.200	21.550	21.550	21.550	2,383,000
2024-06-25	21.850	22.000	21.200	22.000	22.000	2,400,000
2024-06-24	22.100	22.250	21.750	21.800	21.800	2,504,000
2024-06-21	22.400	22.500	22.050	22.100	22.100	2,924,000
2024-06-20	22.500	22.600	22.200	22.200	22.200	3,868,000
2024-06-19	23.150	23.150	22.350	22.500	22.500	6,260,000
2024-06-18	22.950	23.000	22.300	23.000	23.000	4,582,000
2024-06-17	22.700	23.400	22.600	22.700	22.700	7,523,000
2024-06-14	22.900	23.300	22.450	22.600	22.600	5,829,000
2024-06-13	22.350	22.500	22.200	22.400	22.400	2,926,000
2024-06-12	23.300	23.300	22.100	22.250	22.250	4,262,000
2024-06-11	23.500	23.600	22.400	22.750	22.750	8,765,000
2024-06-07	22.000	23.900	21.800	22.850	22.850	19,530,000
2024-06-06	21.600	22.100	21.150	21.900	21.900	3,668,000
2024-06-05	22.100	22.100	21.300	21.350	21.350	3,072,000
2024-06-04	22.350	22.450	21.800	21.850	21.850	4,536,000
2024-06-03	23.250	23.450	22.000	22.500	22.500	7,526,000
2024-05-31	22.850	22.900	22.400	22.750	22.750	5,086,000
2024-05-30	22.700	23.600	22.400	22.500	22.500	13,287,000
2024-05-29	23.900	23.950	22.250	22.600	22.600	29,175,000
2024-05-28	21.600	23.550	21.600	23.550	23.550	23,446,000
2024-05-27	20.800	21.650	20.800	21.450	21.450	3,989,000
2024-05-24	20.700	20.900	20.600	20.750	20.750	2,783,000
2024-05-23	21.700	21.750	20.950	21.000	21.000	4,371,000
2024-05-22	21.150	22.000	21.000	21.700	21.700	5,799,000
2024-05-21	21.100	21.350	20.950	21.100	21.100	2,124,000
2024-05-20	21.000	21.450	20.900	21.200	21.200	3,067,000
2024-05-17	20.850	21.250	20.650	20.900	20.900	2,942,000
2024-05-16	21.200	21.550	20.950	21.000	21.000	3,493,000
2024-05-15	21.400	21.900	21.100	21.100	21.100	3,128,000

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-03	0.1942 TWD
2022-07-01	0.3892 TWD
2021-11-18	0.0869 TWD
2020-07-23	0.0945 TWD
2019-07-17	1.5384 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.