U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	13.800	13.800	13.500	13.500	13.500	788,000
2023-11-09	13.650	13.800	13.450	13.700	13.700	639,000
2023-11-08	13.850	13.850	13.500	13.500	13.500	969,000
2023-11-07	13.850	13.950	13.750	13.750	13.750	493,000
2023-11-06	13.800	13.900	13.700	13.850	13.850	778,000
2023-11-03	13.550	13.800	13.550	13.600	13.600	850,000
2023-11-02	13.350	13.550	13.250	13.500	13.500	856,000
2023-11-01	13.450	13.500	13.150	13.350	13.350	953,000
2023-10-31	13.750	14.000	13.300	13.300	13.300	1,831,000
2023-10-30	13.900	13.950	13.650	13.650	13.650	1,085,000
2023-10-27	14.100	14.250	13.800	13.800	13.800	2,046,000
2023-10-26	13.900	14.200	13.800	13.900	13.900	2,140,000
2023-10-25	14.350	14.350	13.850	13.900	13.900	2,355,000
2023-10-24	13.850	14.250	13.550	14.250	14.250	4,095,000
2023-10-23	14.100	14.750	14.000	14.000	14.000	13,210,000
2023-10-20	13.900	14.150	13.600	13.900	13.900	2,591,000
2023-10-19	13.650	14.100	13.550	13.850	13.850	2,954,000
2023-10-18	14.050	14.050	13.650	13.650	13.650	2,137,000
2023-10-17	13.850	14.300	13.550	13.850	13.850	3,718,000
2023-10-16	13.950	14.350	13.700	13.800	13.800	5,324,000
2023-10-13	13.500	14.050	13.450	13.550	13.550	2,714,000
2023-10-12	13.350	13.550	13.100	13.400	13.400	4,047,000
2023-10-11	14.200	14.700	13.950	14.050	14.050	8,354,000
2023-10-06	13.350	14.200	13.350	13.850	13.850	9,103,000
2023-10-05	13.150	13.250	12.950	12.950	12.950	393,000
2023-10-04	13.300	13.300	13.050	13.100	13.100	168,000
2023-10-03	13.450	13.500	13.150	13.300	13.300	527,000
2023-10-02	13.200	13.450	13.150	13.400	13.400	812,000
2023-09-28	13.150	13.150	13.050	13.100	13.100	130,000
2023-09-27	12.950	13.150	12.850	13.000	13.000	209,000
2023-09-26	13.300	13.300	13.000	13.000	13.000	333,000
2023-09-25	13.300	13.300	13.050	13.300	13.300	417,000
2023-09-22	13.050	13.200	12.950	13.150	13.150	486,000
2023-09-21	13.450	13.450	13.000	13.200	13.200	572,000
2023-09-20	13.350	13.500	13.200	13.400	13.400	727,000
2023-09-19	13.700	13.950	13.300	13.350	13.350	1,991,000
2023-09-18	13.500	13.900	13.300	13.650	13.650	3,476,000
2023-09-15	12.750	13.400	12.600	13.300	13.300	1,838,000
2023-09-14	12.600	12.750	12.600	12.700	12.700	216,000
2023-09-13	12.600	12.650	12.500	12.600	12.600	122,000
2023-09-12	12.800	12.800	12.500	12.550	12.550	530,000
2023-09-11	12.900	12.950	12.700	12.750	12.750	253,000
2023-09-08	12.950	12.950	12.750	12.800	12.800	223,000
2023-09-07	12.800	12.950	12.800	12.800	12.800	278,000
2023-09-06	13.050	13.150	12.800	12.800	12.800	330,000
2023-09-05	12.750	13.100	12.700	13.050	13.050	639,000
2023-09-04	12.850	12.900	12.750	12.800	12.800	266,000
2023-09-01	12.600	12.850	12.600	12.850	12.850	585,000
2023-08-31	12.550	12.650	12.550	12.650	12.650	255,000
2023-08-30	12.450	12.600	12.450	12.550	12.550	327,000
2023-08-29	12.550	12.550	12.350	12.450	12.450	354,000
2023-08-28	12.800	12.850	12.450	12.500	12.500	382,000
2023-08-25	12.550	12.700	12.400	12.650	12.650	527,000
2023-08-24	12.550	12.600	12.400	12.450	12.450	349,000
2023-08-23	12.600	12.600	12.400	12.450	12.450	175,000
2023-08-22	12.500	12.700	12.400	12.450	12.450	284,000
2023-08-21	12.550	12.700	12.450	12.500	12.500	356,000
2023-08-18	12.450	12.650	12.400	12.550	12.550	357,000
2023-08-17	12.450	12.600	12.350	12.550	12.550	345,000
2023-08-16	12.350	12.500	12.200	12.450	12.450	598,000

← NewerPage 13 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.