U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.400	17.750	17.350	17.350	17.350	2,180,360
2026-01-19	17.200	17.550	17.100	17.450	17.450	1,505,107
2026-01-16	17.500	17.500	17.150	17.150	17.150	1,284,429
2026-01-15	17.700	17.700	17.250	17.350	17.350	1,379,667
2026-01-14	17.500	17.750	17.350	17.500	17.500	2,180,509
2026-01-13	17.950	17.950	17.250	17.400	17.400	4,612,018
2026-01-12	16.750	17.350	16.750	17.350	17.350	2,130,604
2026-01-09	16.800	16.900	16.400	16.600	16.600	932,549
2026-01-08	16.950	17.250	16.600	16.600	16.600	1,705,658
2026-01-07	16.800	16.950	16.600	16.900	16.900	1,164,079
2026-01-06	16.350	16.700	16.300	16.650	16.650	998,000
2026-01-05	17.000	17.150	16.350	16.350	16.350	1,923,261
2026-01-02	17.050	17.400	17.000	17.000	17.000	1,676,552
2025-12-31	17.100	17.300	16.800	16.800	16.800	810,404
2025-12-30	17.150	17.150	16.800	17.050	17.050	691,069
2025-12-29	17.250	17.300	17.100	17.150	17.150	821,598
2025-12-26	17.050	17.150	16.700	17.050	17.050	879,032
2025-12-24	17.400	17.400	17.000	17.000	17.000	757,715
2025-12-23	17.450	17.450	17.150	17.250	17.250	1,009,429
2025-12-22	17.250	17.450	17.150	17.250	17.250	1,019,143
2025-12-19	16.800	17.200	16.750	17.100	17.100	1,518,001
2025-12-18	16.600	16.700	16.450	16.550	16.550	534,308
2025-12-17	16.850	16.850	16.550	16.600	16.600	689,000
2025-12-16	17.000	17.000	16.600	16.700	16.700	1,050,518
2025-12-15	16.800	17.050	16.600	17.000	17.000	1,095,817
2025-12-12	17.300	17.300	16.750	16.750	16.750	1,938,096
2025-12-11	18.000	18.000	17.100	17.200	17.200	4,449,030
2025-12-10	16.650	16.700	16.450	16.700	16.700	980,168
2025-12-09	16.550	16.950	16.450	16.550	16.550	1,901,211
2025-12-08	16.250	16.550	16.250	16.400	16.400	976,502
2025-12-05	16.400	16.500	16.050	16.050	16.050	816,397
2025-12-04	16.350	16.500	16.200	16.200	16.200	643,895
2025-12-03	16.500	16.700	16.250	16.250	16.250	787,661
2025-12-02	16.350	16.550	16.350	16.500	16.300	671,201
2025-12-01	16.400	16.600	16.300	16.350	16.152	515,043
2025-11-28	16.450	16.500	16.300	16.400	16.202	534,585
2025-11-27	16.550	16.550	16.250	16.350	16.152	632,014
2025-11-26	16.450	16.550	16.250	16.350	16.350	931,012
2025-11-25	15.900	16.200	15.900	16.050	16.050	853,069
2025-11-24	15.750	15.900	15.700	15.750	15.750	650,304
2025-11-21	15.900	16.050	15.600	15.600	15.600	1,136,511
2025-11-20	16.250	16.400	16.050	16.100	16.100	649,088
2025-11-19	16.350	16.400	15.950	15.950	15.950	1,358,126
2025-11-18	16.600	16.900	16.100	16.150	16.150	2,820,003
2025-11-17	17.350	17.400	16.750	16.750	16.750	1,843,978
2025-11-14	17.600	18.050	17.200	17.200	17.200	2,479,065
2025-11-13	17.950	18.200	17.450	17.600	17.600	2,694,437
2025-11-12	17.800	17.850	17.400	17.600	17.600	2,260,221
2025-11-11	18.600	18.600	17.600	17.650	17.650	4,225,119
2025-11-10	18.150	18.900	17.850	18.700	18.700	2,134,898
2025-11-07	18.250	18.250	17.900	18.000	18.000	1,671,097
2025-11-06	18.300	18.550	18.100	18.250	18.250	842,070
2025-11-05	17.850	18.350	17.700	18.250	18.250	1,251,002
2025-11-04	18.400	18.400	17.850	18.050	18.050	1,357,086
2025-11-03	18.450	18.550	18.150	18.250	18.250	892,302
2025-10-31	18.200	18.550	18.100	18.450	18.450	1,134,560
2025-10-30	18.650	18.750	18.050	18.150	18.150	2,454,701
2025-10-29	18.900	18.950	18.600	18.650	18.650	1,218,762
2025-10-28	18.950	19.050	18.650	18.750	18.750	1,733,496
2025-10-27	19.200	19.350	18.900	18.950	18.950	1,523,713

← NewerPage 4 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.