U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.400	19.400	19.000	19.050	19.050	2,006,034
2025-10-22	19.300	19.600	19.200	19.300	19.300	1,575,101
2025-10-21	19.450	19.600	19.150	19.150	19.150	1,805,863
2025-10-20	19.450	19.600	19.050	19.400	19.400	2,678,500
2025-10-17	19.300	19.500	19.050	19.150	19.150	1,804,793
2025-10-16	19.250	19.600	19.250	19.250	19.250	2,363,298
2025-10-15	20.550	20.650	19.050	19.100	19.100	6,618,833
2025-10-14	20.550	21.450	20.200	20.350	20.350	16,863,081
2025-10-13	18.450	19.950	18.350	19.850	19.850	3,766,400
2025-10-09	19.450	19.650	19.200	19.400	19.400	2,779,026
2025-10-08	19.700	19.950	19.200	19.350	19.350	3,329,668
2025-10-07	19.900	20.150	19.700	19.800	19.800	2,124,788
2025-10-03	19.900	20.250	19.650	19.900	19.900	3,188,355
2025-10-02	20.100	20.600	19.650	19.750	19.750	6,178,641
2025-10-01	20.700	20.700	19.600	20.100	20.100	13,876,414
2025-09-30	21.250	22.350	21.000	21.150	21.150	20,851,236
2025-09-29	21.200	21.200	21.200	21.200	21.200	0
2025-09-26	21.150	21.400	20.900	21.200	21.200	8,765,265
2025-09-25	21.050	21.450	20.900	21.350	21.350	7,717,641
2025-09-24	21.650	21.700	20.850	20.950	20.950	10,366,567
2025-09-23	20.900	21.950	20.750	21.650	21.650	13,873,261
2025-09-22	20.350	20.900	20.050	20.650	20.650	6,555,571
2025-09-19	20.500	20.600	19.900	20.250	20.250	6,051,755
2025-09-18	20.500	20.600	20.050	20.600	20.600	2,868,054
2025-09-17	20.700	21.000	19.950	20.250	20.250	5,413,550
2025-09-16	21.350	21.450	20.550	20.700	20.700	8,080,542
2025-09-15	21.150	21.750	21.100	21.100	21.100	10,204,913
2025-09-12	21.550	21.950	20.900	21.150	21.150	15,344,659
2025-09-11	21.700	21.700	20.500	21.200	21.200	8,964,043
2025-09-10	21.450	21.800	21.000	21.050	21.050	6,987,350
2025-09-09	21.950	22.400	21.000	21.050	21.050	15,553,617
2025-09-08	21.000	22.000	20.400	21.600	21.600	24,143,579
2025-09-05	18.700	20.400	18.450	20.100	20.100	18,596,505
2025-09-04	17.600	19.100	17.550	18.550	18.550	11,687,270
2025-09-03	17.200	17.750	17.200	17.400	17.400	1,441,158
2025-09-02	17.300	17.350	16.900	17.150	17.150	1,490,080
2025-09-01	18.000	18.000	17.100	17.100	17.100	3,203,114
2025-08-29	18.050	18.600	17.950	18.000	18.000	5,911,266
2025-08-28	17.700	17.950	17.600	17.750	17.750	2,155,162
2025-08-27	18.050	18.150	17.950	17.950	17.950	1,097,102
2025-08-26	17.900	18.050	17.750	17.950	17.950	883,100
2025-08-25	17.750	17.950	17.700	17.950	17.950	1,147,050
2025-08-22	18.150	18.150	17.550	17.550	17.550	2,189,103
2025-08-21	17.850	18.250	17.850	18.000	18.000	1,365,238
2025-08-20	17.800	18.100	17.550	17.800	17.800	2,061,767
2025-08-19	18.050	18.150	17.750	17.800	17.800	2,233,570
2025-08-18	18.150	18.300	18.000	18.050	18.050	2,625,815
2025-08-15	18.100	18.300	18.050	18.150	18.150	2,935,606
2025-08-14	18.500	18.850	18.150	18.200	18.200	4,870,778
2025-08-13	19.250	19.500	18.450	18.650	18.650	16,799,943
2025-08-12	20.600	21.550	20.300	20.450	20.450	10,806,603
2025-08-11	19.650	20.400	19.650	19.900	19.900	4,080,042
2025-08-08	20.000	20.400	19.800	19.850	19.850	5,000,754
2025-08-07	19.650	19.900	19.300	19.850	19.850	2,361,794
2025-08-06	19.700	20.000	19.600	19.600	19.600	1,658,857
2025-08-05	20.150	20.300	19.750	19.800	19.800	3,749,358
2025-08-04	19.350	20.300	19.200	20.000	20.000	4,637,040
2025-08-01	19.350	19.350	19.350	19.350	19.350	5,165,218
2025-07-31	19.200	19.500	19.150	19.350	19.350	3,715,251
2025-07-30	18.750	19.150	18.650	19.050	19.050	1,562,448

← NewerPage 5 of 21 · 1,226 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.