U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.750	15.150	14.700	15.150	15.150	733,275
2026-04-27	15.300	15.450	14.550	14.700	14.700	1,513,500
2026-04-24	15.700	15.900	15.200	15.200	15.200	1,552,200
2026-04-23	16.550	16.700	15.050	15.500	15.500	3,857,280
2026-04-22	16.700	17.000	16.200	16.200	16.200	3,477,742
2026-04-21	16.900	17.450	16.500	16.700	16.700	5,819,547
2026-04-20	15.200	16.700	15.000	16.700	16.700	6,858,573
2026-04-17	15.500	15.500	15.200	15.200	15.200	1,692,027
2026-04-16	14.500	15.700	14.350	15.700	15.700	5,592,077
2026-04-15	14.600	14.600	14.300	14.300	14.300	727,001
2026-04-14	14.650	14.650	14.400	14.450	14.450	793,217
2026-04-13	14.750	14.750	14.250	14.300	14.300	1,033,589
2026-04-10	14.300	14.650	14.150	14.650	14.650	975,768
2026-04-09	14.600	14.600	14.100	14.200	14.200	576,014
2026-04-08	14.100	14.300	14.100	14.250	14.250	615,108
2026-04-07	14.050	14.100	13.800	13.950	13.950	693,898
2026-04-02	14.300	14.300	14.000	14.000	14.000	465,001
2026-04-01	14.350	14.400	14.150	14.150	14.150	545,034
2026-03-31	14.600	14.650	14.000	14.000	14.000	928,103
2026-03-30	14.200	14.600	14.000	14.400	14.400	689,009
2026-03-27	14.300	14.300	14.050	14.250	14.250	1,235,786
2026-03-26	14.700	14.750	14.400	14.450	14.450	1,048,683
2026-03-25	14.550	14.650	14.300	14.600	14.600	601,619
2026-03-24	14.650	14.700	14.100	14.250	14.250	1,091,004
2026-03-23	14.850	14.850	14.100	14.300	14.300	1,669,121
2026-03-20	15.250	15.350	15.000	15.000	15.000	1,204,381
2026-03-19	15.350	15.350	15.000	15.100	15.100	1,144,218
2026-03-18	15.500	15.550	15.150	15.250	15.250	1,127,144
2026-03-17	15.300	15.650	15.200	15.350	15.350	1,146,149
2026-03-16	15.350	15.650	15.050	15.100	15.100	1,368,732
2026-03-13	15.200	15.800	15.100	15.400	15.400	1,298,164
2026-03-12	15.050	16.000	14.800	15.450	15.450	2,842,440
2026-03-11	15.900	16.150	15.900	15.900	15.900	1,039,033
2026-03-10	15.400	15.800	15.400	15.700	15.700	1,010,760
2026-03-09	15.250	15.250	14.850	15.150	15.150	1,306,248
2026-03-06	15.550	15.900	15.450	15.800	15.800	572,511
2026-03-05	15.650	15.800	15.400	15.550	15.550	1,117,022
2026-03-04	16.050	16.050	15.200	15.250	15.250	1,901,009
2026-03-03	16.600	16.700	16.100	16.200	16.200	1,856,635
2026-03-02	16.550	16.700	16.450	16.550	16.550	1,057,193
2026-02-26	17.100	17.100	16.800	16.850	16.850	1,099,196
2026-02-25	17.150	17.250	16.850	16.950	16.950	1,120,313
2026-02-24	17.300	17.400	17.000	17.100	17.100	1,347,993
2026-02-23	16.800	17.300	16.750	17.300	17.300	2,029,701
2026-02-11	16.950	17.000	16.450	16.650	16.650	1,462,113
2026-02-10	17.000	17.250	16.650	16.700	16.700	1,616,517
2026-02-09	16.600	16.650	16.200	16.200	16.200	809,935
2026-02-06	16.800	16.800	16.100	16.300	16.300	1,322,357
2026-02-05	16.700	17.150	16.650	16.700	16.700	1,991,248
2026-02-04	16.600	17.350	16.600	17.200	17.200	1,225,307
2026-02-03	16.950	17.000	16.550	16.700	16.700	1,019,367
2026-02-02	16.950	16.950	16.500	16.650	16.650	1,187,898
2026-01-30	17.150	17.200	16.700	16.900	16.900	1,778,410
2026-01-29	17.650	17.650	17.100	17.250	17.250	1,886,402
2026-01-28	18.250	18.250	17.500	17.650	17.650	4,640,691
2026-01-27	19.000	19.000	18.100	18.400	18.400	14,122,268
2026-01-26	16.750	17.900	16.750	17.700	17.700	4,840,619
2026-01-23	17.200	17.200	16.750	16.750	16.750	1,362,053
2026-01-22	17.250	17.300	16.950	16.950	16.950	1,432,169
2026-01-21	17.250	17.250	17.100	17.150	17.150	1,236,496

← NewerPage 3 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.