U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.050	19.150	18.650	18.750	18.750	1,800,021
2025-07-28	19.000	19.250	18.850	19.050	19.050	1,350,002
2025-07-25	19.000	19.150	18.850	19.000	19.000	1,110,551
2025-07-24	19.150	19.200	18.750	19.100	19.100	1,607,561
2025-07-23	18.850	19.200	18.800	19.000	19.000	2,091,436
2025-07-22	19.100	19.100	18.400	18.600	18.600	3,189,111
2025-07-21	19.250	19.300	18.900	18.950	18.950	3,024,451
2025-07-18	19.350	19.600	19.100	19.250	19.250	3,727,582
2025-07-17	19.400	19.750	19.250	19.350	19.350	4,178,751
2025-07-16	19.200	19.700	19.150	19.350	19.350	6,217,119
2025-07-15	18.950	19.500	18.850	19.100	19.100	8,249,896
2025-07-14	18.750	19.300	18.750	18.950	18.950	6,238,191
2025-07-11	18.750	19.200	18.300	18.650	18.650	10,639,197
2025-07-10	17.400	18.500	17.350	18.500	18.500	3,862,549
2025-07-09	16.800	17.450	16.700	17.300	17.300	1,013,000
2025-07-08	17.100	17.100	16.700	16.900	16.900	741,400
2025-07-07	16.950	17.400	16.800	17.050	17.050	881,091
2025-07-04	17.500	18.000	16.850	16.950	16.950	2,419,241
2025-07-03	17.650	17.700	17.400	17.550	17.550	641,537
2025-07-02	17.450	17.650	17.400	17.450	17.450	645,554
2025-07-01	17.550	17.750	17.400	17.400	17.400	885,448
2025-06-30	17.900	17.900	17.550	17.550	17.550	1,218,200
2025-06-27	18.300	18.650	18.000	18.000	18.000	3,056,549
2025-06-26	17.850	18.250	17.800	18.050	18.050	2,481,124
2025-06-25	17.850	18.150	17.650	17.700	17.700	1,974,283
2025-06-24	17.900	18.100	17.600	17.600	17.600	1,572,020
2025-06-23	17.600	17.950	17.050	17.800	17.800	2,325,434
2025-06-20	17.950	18.250	17.500	17.800	17.800	3,315,040
2025-06-19	17.400	18.150	17.150	17.850	17.850	3,456,383
2025-06-18	17.100	17.500	17.050	17.350	17.350	556,448
2025-06-17	17.400	17.500	17.050	17.050	17.050	645,416
2025-06-16	17.250	17.400	17.100	17.200	17.200	739,000
2025-06-13	17.800	18.200	17.250	17.250	17.250	2,079,002
2025-06-12	17.700	17.950	17.600	17.700	17.700	1,128,243
2025-06-11	18.000	18.050	17.400	17.750	17.750	2,557,175
2025-06-10	16.600	17.000	16.550	17.000	17.000	612,288
2025-06-09	16.800	16.800	16.400	16.500	16.500	459,063
2025-06-06	16.600	16.850	16.600	16.600	16.600	334,333
2025-06-05	16.750	17.050	16.600	16.600	16.600	513,035
2025-06-04	16.600	16.900	16.600	16.700	16.700	499,094
2025-06-03	16.800	16.850	16.500	16.500	16.500	341,109
2025-06-02	16.700	16.900	16.450	16.650	16.650	646,210
2025-05-29	17.400	17.450	16.800	16.800	16.800	1,093,169
2025-05-28	17.600	17.900	17.200	17.200	17.200	1,266,447
2025-05-27	17.500	18.100	17.200	17.200	17.200	1,951,461
2025-05-26	17.750	17.750	17.250	17.250	17.250	792,904
2025-05-23	18.000	18.250	17.600	17.700	17.700	416,000
2025-05-22	17.650	17.950	17.350	17.800	17.800	1,028,500
2025-05-21	17.850	17.950	17.700	17.700	17.700	741,088
2025-05-20	17.900	18.100	17.700	17.700	17.700	1,187,359
2025-05-19	17.800	18.250	17.600	17.600	17.600	1,473,748
2025-05-16	18.200	18.350	17.650	17.700	17.700	1,955,605
2025-05-15	18.150	18.200	17.750	17.900	17.900	3,360,202
2025-05-14	17.250	18.450	16.900	18.300	18.300	5,446,064
2025-05-13	17.600	17.600	16.750	16.800	16.800	2,945,175
2025-05-12	16.200	16.600	16.050	16.450	16.450	2,178,289
2025-05-09	16.100	16.100	15.700	15.900	15.900	732,031
2025-05-08	15.900	16.100	15.750	15.900	15.900	699,001
2025-05-07	16.100	16.250	15.600	15.600	15.600	1,280,000
2025-05-06	16.550	16.850	16.000	16.000	16.000	3,813,109

← NewerPage 6 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.