U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	12.350	12.400	12.300	12.350	12.350	165,000
2022-08-17	12.250	12.350	12.200	12.350	12.350	166,000
2022-08-16	12.300	12.300	12.250	12.250	12.250	168,000
2022-08-15	12.200	12.300	12.150	12.250	12.250	304,000
2022-08-12	12.550	12.550	12.150	12.200	12.200	548,000
2022-08-11	12.700	12.700	12.500	12.600	12.600	230,000
2022-08-10	12.400	12.700	12.400	12.700	12.700	357,000
2022-08-09	12.350	12.350	12.300	12.350	12.350	68,000
2022-08-08	12.150	12.300	12.150	12.300	12.300	64,000
2022-08-05	12.150	12.350	12.150	12.250	12.250	131,000
2022-08-04	12.200	12.250	12.050	12.150	12.150	199,000
2022-08-03	12.350	12.350	12.100	12.150	12.150	163,000
2022-08-02	12.300	12.300	12.200	12.300	12.300	180,000
2022-08-01	12.400	12.500	12.350	12.450	12.450	129,000
2022-07-29	12.200	12.450	12.200	12.400	12.400	127,000
2022-07-28	12.350	12.400	12.200	12.250	12.250	148,000
2022-07-27	12.200	12.300	12.150	12.250	12.250	97,000
2022-07-26	12.400	12.450	12.200	12.200	12.200	218,000
2022-07-25	12.250	12.350	12.200	12.350	12.350	73,000
2022-07-22	12.150	12.400	12.100	12.250	12.250	260,000
2022-07-21	12.200	12.200	11.950	12.150	12.150	251,000
2022-07-20	12.400	12.450	12.200	12.200	12.200	244,000
2022-07-19	12.000	12.200	12.000	12.200	12.200	143,000
2022-07-18	11.900	12.050	11.900	12.000	12.000	192,000
2022-07-15	11.800	11.850	11.700	11.800	11.800	192,000
2022-07-14	11.550	11.800	11.550	11.800	11.800	187,000
2022-07-13	11.650	11.750	11.600	11.650	11.650	118,000
2022-07-12	11.850	11.850	11.400	11.450	11.450	432,000
2022-07-11	11.850	11.900	11.700	11.800	11.800	161,000
2022-07-08	11.650	11.800	11.550	11.800	11.800	376,000
2022-07-07	11.500	11.650	11.250	11.650	11.650	257,000
2022-07-06	12.000	12.000	11.350	11.400	11.400	557,000
2022-07-05	12.050	12.050	11.800	12.000	12.000	213,000
2022-07-04	12.050	12.100	11.800	11.950	11.950	450,000
2022-07-01	12.650	12.650	12.050	12.050	12.050	950,000
2022-06-30	13.150	13.150	12.900	12.950	12.550	571,000
2022-06-29	13.150	13.200	13.050	13.150	12.744	201,000
2022-06-28	13.250	13.250	13.150	13.200	12.792	185,000
2022-06-27	13.200	13.300	13.100	13.150	12.744	194,000
2022-06-24	13.050	13.250	13.000	13.000	12.599	316,108
2022-06-23	13.100	13.150	12.900	13.000	12.599	578,003
2022-06-22	13.450	13.450	13.050	13.050	12.647	503,535
2022-06-21	13.050	13.350	13.050	13.350	12.938	484,069
2022-06-20	13.600	13.650	13.000	13.000	12.599	1,347,472
2022-06-17	13.800	13.850	13.600	13.600	13.180	465,380
2022-06-16	14.050	14.100	13.800	13.800	13.374	499,073
2022-06-15	13.800	14.050	13.800	14.050	13.616	433,152
2022-06-14	13.850	13.900	13.500	13.750	13.325	1,065,815
2022-06-13	14.050	14.050	13.850	13.950	13.519	691,496
2022-06-10	14.150	14.250	14.150	14.200	13.761	406,440
2022-06-09	14.150	14.400	14.150	14.250	13.810	587,098
2022-06-08	14.100	14.200	14.050	14.150	13.713	375,669
2022-06-07	14.300	14.300	14.100	14.100	13.665	452,856
2022-06-06	14.400	14.450	14.200	14.300	13.858	1,173,243
2022-06-02	13.900	14.250	13.800	14.200	13.761	736,796
2022-06-01	14.100	14.150	13.850	13.900	13.471	461,891
2022-05-31	14.200	14.200	14.050	14.100	13.665	355,182
2022-05-30	14.250	14.350	14.150	14.200	13.761	1,302,209
2022-05-27	14.050	14.050	13.900	13.950	13.519	351,848
2022-05-26	14.100	14.150	13.900	13.950	13.519	570,243

← NewerPage 18 of 21 · 1,228 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.