U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	12.150	12.300	12.100	12.150	12.150	349,000
2023-05-18	12.150	12.200	12.050	12.100	12.100	222,000
2023-05-17	12.200	12.300	12.100	12.150	12.150	206,000
2023-05-16	12.150	12.350	12.150	12.200	12.200	256,000
2023-05-15	12.000	12.300	12.000	12.050	12.050	228,000
2023-05-12	11.850	12.050	11.850	12.050	12.050	226,000
2023-05-11	12.200	12.200	11.800	11.850	11.850	453,000
2023-05-10	12.050	12.200	11.950	12.150	12.150	230,000
2023-05-09	12.000	12.100	11.900	11.950	11.950	229,000
2023-05-08	12.150	12.250	11.900	12.000	12.000	433,000
2023-05-05	12.100	12.250	12.100	12.150	12.150	280,000
2023-05-04	12.150	12.250	12.100	12.150	12.150	244,000
2023-05-03	12.150	12.550	12.100	12.150	12.150	527,000
2023-05-02	12.500	12.500	12.150	12.150	12.150	593,000
2023-04-28	12.950	13.000	12.350	12.450	12.450	1,878,000
2023-04-27	12.450	12.950	12.300	12.850	12.850	2,953,000
2023-04-26	11.950	12.600	11.950	12.350	12.350	770,000
2023-04-25	12.250	12.450	11.950	11.950	11.950	685,000
2023-04-24	12.200	12.750	12.100	12.200	12.200	1,513,000
2023-04-21	11.850	12.050	11.850	11.950	11.950	465,000
2023-04-20	12.000	12.100	11.800	11.800	11.800	444,000
2023-04-19	12.450	12.450	11.800	12.000	12.000	2,517,000
2023-04-18	11.450	12.350	11.300	12.350	12.350	3,526,000
2023-04-17	11.200	11.350	11.100	11.250	11.250	362,000
2023-04-14	11.200	11.300	11.100	11.100	11.100	168,000
2023-04-13	11.200	11.250	11.000	11.000	11.000	449,000
2023-04-12	11.400	11.400	11.200	11.300	11.300	175,000
2023-04-11	11.300	11.300	11.200	11.300	11.300	200,000
2023-04-10	11.300	11.400	11.200	11.200	11.200	131,000
2023-04-07	11.200	11.300	11.200	11.200	11.200	112,000
2023-04-06	11.300	11.300	11.200	11.200	11.200	83,000
2023-03-31	11.300	11.400	11.300	11.300	11.300	261,000
2023-03-30	11.250	11.300	11.200	11.250	11.250	192,000
2023-03-29	11.150	11.150	11.050	11.150	11.150	190,000
2023-03-28	11.250	11.250	11.150	11.200	11.200	161,000
2023-03-27	11.200	11.350	11.200	11.250	11.250	232,000
2023-03-24	11.000	11.300	11.000	11.100	11.100	422,000
2023-03-23	10.850	11.000	10.850	10.900	10.900	104,000
2023-03-22	10.750	10.850	10.750	10.800	10.800	99,000
2023-03-21	10.800	10.850	10.750	10.750	10.750	93,000
2023-03-20	10.950	10.950	10.750	10.750	10.750	133,000
2023-03-17	11.000	11.100	10.850	10.850	10.850	200,000
2023-03-16	10.950	11.050	10.800	10.850	10.850	395,000
2023-03-15	10.800	11.000	10.800	10.850	10.850	132,000
2023-03-14	10.800	10.800	10.750	10.800	10.800	131,000
2023-03-13	10.750	10.850	10.700	10.850	10.850	116,000
2023-03-10	10.950	11.000	10.750	10.850	10.850	178,000
2023-03-09	11.000	11.100	10.950	10.950	10.950	121,000
2023-03-08	11.150	11.150	11.000	11.000	11.000	171,000
2023-03-07	11.100	11.150	11.050	11.100	11.100	72,000
2023-03-06	11.150	11.200	11.100	11.150	11.150	104,000
2023-03-03	11.100	11.200	11.050	11.150	11.150	67,000
2023-03-02	11.050	11.100	11.000	11.050	11.050	64,000
2023-03-01	11.200	11.250	10.950	11.150	11.150	185,000
2023-02-24	11.350	11.350	11.150	11.250	11.250	108,000
2023-02-23	11.100	11.350	11.100	11.300	11.300	465,000
2023-02-22	10.900	11.050	10.900	11.000	11.000	117,000
2023-02-21	10.850	11.100	10.750	11.000	11.000	292,000
2023-02-20	10.700	10.850	10.700	10.850	10.850	195,000
2023-02-17	10.600	10.700	10.600	10.700	10.700	123,000

← NewerPage 15 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.