U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	14.100	14.150	13.950	14.050	13.616	467,889
2022-05-24	14.050	14.300	13.950	14.000	13.568	1,097,752
2022-05-23	14.250	14.450	14.150	14.150	13.713	1,689,219
2022-05-20	13.900	14.200	13.850	14.150	13.713	2,264,885
2022-05-19	13.400	13.850	13.350	13.800	13.374	757,069
2022-05-18	13.550	13.750	13.550	13.600	13.180	598,777
2022-05-17	13.300	13.650	13.200	13.550	13.132	716,037
2022-05-16	13.200	13.200	13.000	13.200	12.792	663,656
2022-05-13	13.100	13.250	13.100	13.150	12.744	894,690
2022-05-12	13.650	13.650	13.100	13.150	12.744	908,955
2022-05-11	13.850	14.000	13.650	13.700	13.277	903,144
2022-05-10	13.150	13.750	13.100	13.750	13.325	571,707
2022-05-09	13.400	13.450	13.300	13.450	13.035	622,883
2022-05-06	13.300	13.350	13.150	13.350	12.938	320,023
2022-05-05	13.350	13.450	13.250	13.300	12.889	328,891
2022-05-04	13.350	13.350	13.050	13.250	12.841	349,020
2022-05-03	13.250	13.250	13.100	13.200	12.792	166,294
2022-04-29	13.150	13.300	13.150	13.250	12.841	329,929
2022-04-28	12.950	13.100	12.950	13.100	12.695	193,968
2022-04-27	13.000	13.050	12.700	12.850	12.453	1,040,597
2022-04-26	13.300	13.350	13.150	13.200	12.792	336,384
2022-04-25	13.350	13.350	13.050	13.150	12.744	588,658
2022-04-22	13.550	13.600	13.500	13.550	13.132	253,903
2022-04-21	13.900	13.950	13.600	13.600	13.180	613,961
2022-04-20	13.700	13.950	13.600	13.950	13.519	649,379
2022-04-19	13.300	13.800	13.250	13.700	13.277	918,844
2022-04-18	13.450	13.450	13.050	13.200	12.792	517,021
2022-04-15	13.500	13.500	13.350	13.450	13.035	890,549
2022-04-14	13.650	13.650	13.450	13.500	13.083	237,472
2022-04-13	13.650	13.700	13.450	13.600	13.180	349,022
2022-04-12	13.500	13.750	13.400	13.500	13.083	575,665
2022-04-11	13.500	13.500	13.250	13.300	12.889	460,055
2022-04-08	13.150	13.450	13.150	13.400	12.986	570,936
2022-04-07	13.750	13.800	13.050	13.100	12.695	1,809,879
2022-04-06	13.800	13.800	13.700	13.750	13.325	388,304
2022-04-01	13.950	13.950	13.700	13.850	13.422	616,183
2022-03-31	14.250	14.250	13.950	14.050	13.616	583,891
2022-03-30	14.100	14.300	13.950	14.100	13.665	1,839,452
2022-03-29	13.850	13.950	13.800	13.950	13.519	672,352
2022-03-28	13.850	13.850	13.600	13.750	13.325	370,303
2022-03-25	13.900	14.150	13.700	13.750	13.325	1,721,511
2022-03-24	13.750	13.850	13.700	13.700	13.277	439,495
2022-03-23	14.000	14.100	13.750	13.800	13.374	1,170,461
2022-03-22	13.950	14.050	13.750	13.850	13.422	537,730
2022-03-21	14.050	14.150	13.700	13.750	13.325	922,012
2022-03-18	13.300	13.950	13.300	13.950	13.519	1,156,166
2022-03-17	13.350	13.450	13.250	13.300	12.889	513,070
2022-03-16	13.350	13.400	13.100	13.150	12.744	461,785
2022-03-15	13.500	13.500	13.200	13.300	12.889	467,441
2022-03-14	13.200	13.500	13.200	13.500	13.083	608,093
2022-03-11	13.100	13.200	13.050	13.100	12.695	313,476
2022-03-10	13.100	13.300	13.100	13.200	12.792	662,424
2022-03-09	12.850	13.000	12.750	12.900	12.502	552,329
2022-03-08	12.800	13.150	12.550	12.650	12.259	1,297,622
2022-03-07	13.550	13.550	12.900	13.000	12.599	1,623,804
2022-03-04	13.750	13.800	13.500	13.650	13.228	397,065
2022-03-03	13.900	13.950	13.700	13.750	13.325	280,342
2022-03-02	13.850	13.850	13.750	13.800	13.374	221,897
2022-03-01	13.600	13.900	13.550	13.900	13.471	641,134
2022-02-25	13.600	13.650	13.350	13.500	13.083	570,753

← NewerPage 19 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.