U-Best Polymer Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 21.350 | 22.050 | 21.350 | 21.350 | 21.350 | 6,086,000 |
| 2024-05-13 | 21.600 | 21.800 | 20.650 | 20.900 | 20.900 | 4,752,000 |
| 2024-05-10 | 21.450 | 21.550 | 21.000 | 21.300 | 21.300 | 3,872,000 |
| 2024-05-09 | 21.750 | 21.900 | 21.000 | 21.100 | 21.100 | 5,424,000 |
| 2024-05-08 | 21.300 | 21.750 | 21.300 | 21.650 | 21.650 | 3,280,000 |
| 2024-05-07 | 21.250 | 21.800 | 20.750 | 21.400 | 21.400 | 6,204,000 |
| 2024-05-06 | 22.800 | 23.000 | 21.000 | 21.150 | 21.150 | 15,379,000 |
| 2024-05-03 | 24.150 | 25.200 | 22.500 | 22.600 | 22.600 | 56,453,000 |
| 2024-05-02 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 8,368,000 |
| 2024-04-30 | 21.000 | 21.650 | 20.700 | 21.150 | 21.150 | 5,669,000 |
| 2024-04-29 | 20.150 | 21.100 | 20.150 | 20.900 | 20.900 | 4,281,000 |
| 2024-04-26 | 20.250 | 20.400 | 19.900 | 20.000 | 20.000 | 3,305,000 |
| 2024-04-25 | 20.600 | 21.150 | 20.200 | 20.250 | 20.250 | 5,149,000 |
| 2024-04-24 | 20.000 | 21.200 | 19.750 | 20.550 | 20.550 | 9,836,000 |
| 2024-04-23 | 20.100 | 20.550 | 19.150 | 19.700 | 19.700 | 5,070,000 |
| 2024-04-22 | 19.600 | 20.950 | 19.550 | 20.000 | 20.000 | 5,866,000 |
| 2024-04-19 | 20.350 | 20.350 | 19.050 | 19.500 | 19.500 | 5,636,000 |
| 2024-04-18 | 20.700 | 20.700 | 20.200 | 20.400 | 20.400 | 3,877,000 |
| 2024-04-17 | 20.650 | 21.000 | 20.500 | 20.800 | 20.800 | 3,619,000 |
| 2024-04-16 | 21.100 | 21.100 | 19.750 | 19.950 | 19.950 | 8,913,000 |
| 2024-04-15 | 22.100 | 22.150 | 21.200 | 21.250 | 21.250 | 6,684,000 |
| 2024-04-12 | 22.500 | 22.750 | 22.200 | 22.300 | 22.300 | 4,838,000 |
| 2024-04-11 | 22.850 | 23.350 | 22.150 | 22.700 | 22.700 | 14,491,000 |
| 2024-04-10 | 22.450 | 22.600 | 22.000 | 22.300 | 22.300 | 5,479,000 |
| 2024-04-09 | 23.050 | 23.200 | 22.250 | 22.250 | 22.250 | 9,314,000 |
| 2024-04-08 | 22.850 | 23.400 | 22.600 | 23.000 | 23.000 | 14,165,000 |
| 2024-04-03 | 23.000 | 23.100 | 22.350 | 22.750 | 22.750 | 7,415,000 |
| 2024-04-02 | 23.300 | 23.400 | 22.600 | 22.950 | 22.950 | 12,423,000 |
| 2024-04-01 | 22.600 | 23.400 | 22.500 | 22.850 | 22.850 | 14,910,000 |
| 2024-03-29 | 22.800 | 23.150 | 22.400 | 22.450 | 22.450 | 7,174,000 |
| 2024-03-28 | 23.000 | 24.450 | 22.500 | 22.500 | 22.500 | 46,400,000 |
| 2024-03-27 | 21.700 | 23.150 | 21.300 | 22.900 | 22.900 | 20,715,000 |
| 2024-03-26 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 9,136,468 |
| 2024-03-25 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 15,699,837 |
| 2024-03-22 | 23.050 | 23.700 | 22.600 | 22.600 | 22.600 | 26,417,000 |
| 2024-03-21 | 23.450 | 23.600 | 22.500 | 23.000 | 23.000 | 14,547,000 |
| 2024-03-20 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 24,562,214 |
| 2024-03-19 | 22.900 | 23.250 | 22.200 | 22.700 | 22.700 | 16,716,000 |
| 2024-03-18 | 22.950 | 23.650 | 22.600 | 22.900 | 22.900 | 36,928,000 |
| 2024-03-15 | 22.650 | 23.500 | 21.800 | 22.650 | 22.650 | 72,103,000 |
| 2024-03-14 | 20.150 | 22.000 | 20.100 | 22.000 | 22.000 | 16,625,000 |
| 2024-03-13 | 21.850 | 22.000 | 19.500 | 20.000 | 20.000 | 16,781,000 |
| 2024-03-12 | 22.800 | 23.100 | 21.000 | 21.550 | 21.550 | 26,352,000 |
| 2024-03-11 | 22.200 | 23.000 | 21.600 | 23.000 | 23.000 | 5,101,000 |
| 2024-03-08 | 25.200 | 25.200 | 22.200 | 22.200 | 22.200 | 6,156,000 |
| 2024-03-07 | 28.500 | 28.500 | 24.650 | 24.650 | 24.650 | 9,332,000 |
| 2024-03-06 | 26.300 | 27.400 | 26.300 | 27.350 | 27.350 | 7,925,000 |
| 2024-03-05 | 24.450 | 26.700 | 24.450 | 26.700 | 26.700 | 7,955,000 |
| 2024-03-04 | 23.700 | 24.300 | 23.400 | 24.300 | 24.300 | 7,749,000 |
| 2024-03-01 | 24.700 | 24.700 | 23.000 | 23.650 | 23.650 | 5,524,000 |
| 2024-02-29 | 22.200 | 23.550 | 22.200 | 23.550 | 23.550 | 7,881,000 |
| 2024-02-27 | 23.300 | 23.300 | 21.500 | 22.050 | 22.050 | 7,312,000 |
| 2024-02-26 | 22.050 | 23.300 | 22.050 | 22.950 | 22.950 | 8,557,000 |
| 2024-02-23 | 22.000 | 23.500 | 21.850 | 23.000 | 23.000 | 18,370,000 |
| 2024-02-22 | 21.700 | 21.700 | 21.000 | 21.450 | 21.450 | 14,088,000 |
| 2024-02-21 | 20.000 | 20.700 | 19.450 | 20.450 | 20.450 | 9,653,000 |
| 2024-02-20 | 21.000 | 22.300 | 19.100 | 20.000 | 20.000 | 98,925,000 |
| 2024-02-19 | 20.150 | 20.800 | 19.400 | 20.800 | 20.800 | 54,691,000 |
| 2024-02-16 | 18.000 | 18.950 | 17.500 | 18.950 | 18.950 | 22,837,000 |
| 2024-02-15 | 16.700 | 17.250 | 15.550 | 17.250 | 17.250 | 36,252,000 |
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.