U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	16.550	16.850	16.000	16.000	16.000	3,813,109
2025-05-05	16.500	17.200	16.000	16.100	16.100	9,483,003
2025-05-02	15.000	16.200	15.000	16.200	16.200	3,920,391
2025-04-30	15.050	15.200	14.700	14.750	14.750	792,295
2025-04-29	14.800	15.150	14.700	15.000	15.000	1,009,069
2025-04-28	14.450	14.700	14.450	14.650	14.650	474,010
2025-04-25	14.600	14.700	14.400	14.450	14.450	428,249
2025-04-24	14.400	14.600	14.350	14.400	14.400	695,046
2025-04-23	14.300	14.450	14.250	14.250	14.250	616,697
2025-04-22	13.950	14.250	13.850	13.850	13.850	534,013
2025-04-21	14.900	14.900	14.050	14.100	14.100	794,002
2025-04-18	14.700	14.950	14.700	14.900	14.900	711,248
2025-04-17	14.700	14.750	14.300	14.550	14.550	777,302
2025-04-16	14.850	15.250	14.800	14.800	14.800	939,003
2025-04-15	15.050	15.100	14.800	15.050	15.050	1,305,501
2025-04-14	14.650	15.050	14.650	14.800	14.800	1,909,004
2025-04-11	13.600	14.500	13.250	14.200	14.200	2,721,000
2025-04-10	13.900	14.000	13.650	14.000	14.000	1,276,034
2025-04-09	13.850	13.950	12.750	12.750	12.750	3,451,511
2025-04-08	14.050	14.500	14.000	14.150	14.150	4,064,989
2025-04-07	15.550	15.550	15.550	15.550	15.550	131,055
2025-04-02	17.200	17.350	16.850	17.250	17.250	1,644,173
2025-04-01	17.000	17.950	16.950	17.400	17.400	3,402,298
2025-03-31	18.150	18.200	16.700	16.700	16.700	4,980,537
2025-03-28	18.050	18.650	17.400	18.500	18.500	3,667,813
2025-03-27	17.900	18.500	17.800	17.900	17.900	2,319,135
2025-03-26	18.600	18.650	17.950	18.100	18.100	2,272,500
2025-03-25	18.300	18.850	18.100	18.650	18.650	4,139,013
2025-03-24	18.850	19.000	18.050	18.050	18.050	3,187,378
2025-03-21	19.100	19.800	18.600	18.700	18.700	16,531,648
2025-03-20	17.900	19.350	17.900	18.950	18.950	11,453,864
2025-03-19	18.400	19.200	17.850	17.900	17.900	11,660,102
2025-03-18	17.200	18.750	17.200	18.200	18.200	10,109,683
2025-03-17	17.000	17.600	17.000	17.150	17.150	1,183,147
2025-03-14	16.700	16.950	16.650	16.950	16.950	709,902
2025-03-13	17.300	17.350	16.700	16.700	16.700	933,538
2025-03-12	17.600	18.000	17.200	17.200	17.200	2,283,946
2025-03-11	17.400	18.150	16.950	17.600	17.600	4,005,328
2025-03-10	16.750	17.300	16.700	17.250	17.250	914,376
2025-03-07	17.050	17.150	16.700	16.750	16.750	651,505
2025-03-06	17.100	17.400	17.000	17.050	17.050	952,175
2025-03-05	16.850	17.050	16.700	17.000	17.000	479,403
2025-03-04	16.700	16.850	16.400	16.800	16.800	545,031
2025-03-03	16.800	17.300	16.700	16.800	16.800	1,188,075
2025-02-27	17.200	17.400	17.050	17.100	17.100	716,113
2025-02-26	17.300	17.450	17.200	17.200	17.200	747,180
2025-02-25	17.550	17.600	17.150	17.300	17.300	2,051,301
2025-02-24	18.100	18.650	17.650	17.750	17.750	4,078,334
2025-02-21	17.250	18.700	17.150	18.100	18.100	7,863,511
2025-02-20	17.400	17.400	17.100	17.200	17.200	671,178
2025-02-19	17.150	17.250	17.000	17.250	17.250	988,374
2025-02-18	17.200	17.200	16.750	16.950	16.950	603,004
2025-02-17	16.750	17.000	16.650	16.950	16.950	950,255
2025-02-14	16.750	17.200	16.650	16.650	16.650	1,155,987
2025-02-13	16.350	16.750	16.350	16.700	16.700	765,896
2025-02-12	16.450	16.600	16.250	16.350	16.350	373,202
2025-02-11	16.600	16.950	16.400	16.450	16.450	1,116,280
2025-02-10	16.100	16.300	16.050	16.300	16.300	377,435
2025-02-07	16.250	16.300	16.050	16.200	16.200	301,001
2025-02-06	16.100	16.250	16.000	16.250	16.250	409,020

← NewerPage 7 of 21 · 1,227 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.