U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	14.800	15.700	14.700	15.700	15.700	24,380,000
2024-02-02	14.100	14.600	13.950	14.300	14.300	10,406,000
2024-02-01	13.900	14.300	13.750	13.950	13.950	3,817,000
2024-01-31	13.700	14.000	13.650	13.800	13.800	1,626,000
2024-01-30	13.600	13.900	13.600	13.700	13.700	960,000
2024-01-29	13.700	13.750	13.500	13.600	13.600	796,000
2024-01-26	13.700	13.750	13.550	13.550	13.550	657,000
2024-01-25	13.450	13.750	13.400	13.650	13.650	1,666,000
2024-01-24	14.350	14.500	13.600	13.700	13.700	9,110,000
2024-01-23	13.700	14.400	13.650	14.300	14.300	12,074,000
2024-01-22	13.100	13.800	12.950	13.750	13.750	3,284,000
2024-01-19	13.150	13.200	13.000	13.100	13.100	345,000
2024-01-18	13.500	13.550	12.950	13.050	13.050	963,000
2024-01-17	13.750	13.750	13.350	13.400	13.400	1,187,000
2024-01-16	13.100	13.750	12.900	13.500	13.500	2,914,000
2024-01-15	13.050	13.300	12.950	13.050	13.050	530,203
2024-01-12	12.950	13.050	12.750	12.750	12.750	528,000
2024-01-11	13.100	13.100	12.850	12.850	12.850	731,000
2024-01-10	13.150	13.150	12.900	13.000	13.000	476,000
2024-01-09	13.400	13.400	13.050	13.050	13.050	707,000
2024-01-08	13.300	13.400	13.200	13.250	13.250	408,000
2024-01-05	13.300	13.400	13.250	13.300	13.300	202,000
2024-01-04	13.300	13.450	13.200	13.300	13.300	384,000
2024-01-03	13.600	13.600	13.200	13.300	13.300	935,000
2024-01-02	13.550	13.800	13.500	13.600	13.600	357,000
2023-12-29	13.600	13.800	13.500	13.550	13.550	849,000
2023-12-28	13.700	13.750	13.500	13.600	13.600	490,000
2023-12-27	13.700	13.700	13.550	13.550	13.550	506,000
2023-12-26	13.500	13.800	13.400	13.600	13.600	769,000
2023-12-25	13.500	13.500	13.350	13.400	13.400	852,000
2023-12-22	13.700	13.700	13.450	13.450	13.450	498,000
2023-12-21	13.650	13.700	13.550	13.550	13.550	466,000
2023-12-20	13.600	13.750	13.550	13.650	13.650	781,000
2023-12-19	13.850	13.850	13.550	13.600	13.600	846,000
2023-12-18	13.700	13.850	13.600	13.800	13.800	824,000
2023-12-15	13.750	13.750	13.450	13.450	13.450	1,123,000
2023-12-14	13.900	13.900	13.700	13.700	13.700	545,000
2023-12-13	13.850	13.950	13.750	13.750	13.750	693,000
2023-12-12	13.850	13.950	13.700	13.700	13.700	1,091,000
2023-12-11	13.750	13.800	13.600	13.600	13.600	542,000
2023-12-08	14.000	14.000	13.550	13.750	13.750	1,441,000
2023-12-07	14.100	14.100	13.750	13.800	13.800	1,146,000
2023-12-06	14.150	14.150	13.900	13.900	13.900	914,000
2023-12-05	14.150	14.200	13.900	14.100	14.100	918,000
2023-12-04	14.400	14.400	14.050	14.050	14.050	1,459,000
2023-12-01	14.500	14.500	14.200	14.250	14.250	1,418,000
2023-11-30	14.350	14.650	14.250	14.500	14.500	2,962,000
2023-11-29	14.500	14.700	14.250	14.350	14.350	5,913,000
2023-11-28	13.800	14.500	13.750	14.250	14.250	6,013,000
2023-11-27	14.250	14.300	13.750	13.750	13.750	4,189,000
2023-11-24	14.050	14.200	13.650	14.100	14.100	3,212,000
2023-11-23	13.850	14.150	13.850	14.100	14.100	1,951,000
2023-11-22	13.650	13.900	13.650	13.750	13.750	833,000
2023-11-21	13.950	13.950	13.600	13.600	13.600	1,559,000
2023-11-20	14.100	14.350	13.900	13.900	13.900	2,990,000
2023-11-17	13.700	14.250	13.700	13.950	13.950	2,961,000
2023-11-16	13.700	13.700	13.500	13.600	13.600	563,000
2023-11-15	13.500	13.650	13.500	13.650	13.650	1,040,000
2023-11-14	13.150	13.300	13.000	13.250	13.250	820,000
2023-11-13	13.350	13.400	13.050	13.050	13.050	1,494,000

← NewerPage 12 of 21 · 1,222 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.