U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.150	11.150	10.950	11.000	11.000	634,418
2026-07-22	11.050	11.150	11.050	11.050	11.050	720,342
2026-07-21	10.900	11.150	10.900	11.000	11.000	870,885
2026-07-20	11.050	11.100	10.500	10.850	10.850	1,003,574
2026-07-17	11.200	11.200	10.900	10.950	10.950	1,495,685
2026-07-16	11.050	11.350	10.950	11.250	11.250	2,590,599
2026-07-15	11.500	11.500	11.200	11.300	11.300	930,000
2026-07-14	11.300	11.600	10.950	11.300	11.300	1,443,143
2026-07-13	11.900	11.900	11.400	11.400	11.400	1,584,193
2026-07-10	11.850	11.850	11.850	11.850	11.850	0
2026-07-09	11.900	12.050	11.850	11.850	11.850	729,257
2026-07-08	12.050	12.200	11.800	11.850	11.850	1,548,928
2026-07-07	12.750	12.750	12.000	12.000	12.000	1,837,755
2026-07-06	12.950	13.200	12.700	12.750	12.750	1,436,254
2026-07-03	12.500	13.400	12.500	12.800	12.800	3,826,974
2026-07-02	12.250	12.650	12.150	12.500	12.500	1,570,350
2026-07-01	12.700	12.850	12.300	12.350	12.350	851,834
2026-06-30	12.200	12.600	12.100	12.600	12.600	1,258,266
2026-06-29	12.150	12.250	11.900	12.100	12.100	913,178
2026-06-26	12.400	12.400	11.800	11.800	11.800	1,819,109
2026-06-25	12.550	12.600	12.350	12.350	12.350	717,100
2026-06-24	12.500	12.650	12.400	12.500	12.500	896,631
2026-06-23	12.900	12.950	12.500	12.500	12.500	1,661,903
2026-06-22	13.100	13.150	12.850	12.950	12.950	1,802,543
2026-06-18	13.200	13.300	13.000	13.050	13.050	1,532,249
2026-06-17	13.100	13.300	13.100	13.150	13.150	770,765
2026-06-16	13.088	13.088	12.894	12.942	12.942	775,888
2026-06-15	13.380	13.380	12.991	12.991	12.991	1,432,543
2026-06-12	13.137	13.331	13.137	13.185	13.185	699,679
2026-06-11	13.137	13.526	12.748	12.991	12.991	1,125,277
2026-06-10	13.450	14.250	13.300	13.500	13.500	1,840,701
2026-06-09	13.500	13.650	13.400	13.400	13.400	542,822
2026-06-08	12.750	13.500	12.750	13.400	13.400	991,930
2026-06-05	14.050	14.050	13.650	13.750	13.750	730,002
2026-06-04	14.150	14.150	13.900	14.000	14.000	735,806
2026-06-03	13.650	14.300	13.550	14.150	14.150	1,763,319
2026-06-02	13.700	13.750	13.300	13.600	13.600	1,176,000
2026-06-01	13.500	13.650	13.350	13.500	13.500	803,452
2026-05-29	13.500	13.600	13.300	13.400	13.400	994,709
2026-05-28	13.650	13.850	13.350	13.450	13.450	942,254
2026-05-27	13.550	13.950	13.550	13.650	13.650	1,895,424
2026-05-26	14.550	14.850	14.300	14.300	14.300	4,950,593
2026-05-25	13.300	13.650	13.050	13.500	13.500	2,112,173
2026-05-22	13.400	13.450	13.100	13.300	13.300	1,153,844
2026-05-21	13.350	13.550	13.300	13.400	13.400	845,201
2026-05-20	13.050	13.400	12.850	13.050	13.050	1,250,027
2026-05-19	13.500	13.500	13.050	13.050	13.050	937,502
2026-05-18	13.150	13.550	13.000	13.450	13.450	616,628
2026-05-15	13.850	13.850	13.250	13.250	13.250	1,629,176
2026-05-14	14.000	14.150	13.800	13.800	13.800	1,330,100
2026-05-13	14.300	14.350	14.150	14.150	14.150	702,952
2026-05-12	14.950	14.950	14.250	14.350	14.350	1,831,103
2026-05-11	14.950	15.050	14.700	14.800	14.800	848,794
2026-05-08	15.000	15.050	14.600	14.750	14.750	998,450
2026-05-07	15.000	15.050	14.750	15.000	15.000	470,999
2026-05-06	15.200	15.200	14.850	14.850	14.850	856,451
2026-05-05	15.050	15.150	14.950	15.100	15.100	801,668
2026-05-04	14.900	15.100	14.900	14.950	14.950	800,270
2026-04-30	15.200	15.200	14.800	14.800	14.800	980,334
2026-04-29	15.150	15.200	15.000	15.050	15.050	522,028

← NewerPage 2 of 5 · 244 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.