U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	15.700	16.000	15.700	15.950	15.950	550,111
2025-02-04	15.700	15.750	15.450	15.600	15.600	294,006
2025-02-03	15.500	15.600	15.200	15.500	15.500	695,001
2025-01-22	15.650	15.750	15.400	15.550	15.550	696,000
2025-01-21	15.550	15.750	15.450	15.500	15.500	348,000
2025-01-20	15.650	15.700	15.500	15.600	15.600	397,000
2025-01-17	15.700	15.850	15.450	15.650	15.650	436,000
2025-01-16	16.000	16.000	15.600	15.600	15.600	513,000
2025-01-15	15.650	15.900	15.600	15.700	15.700	480,000
2025-01-14	15.300	15.650	15.300	15.650	15.650	551,000
2025-01-13	15.650	15.900	15.000	15.250	15.250	1,140,000
2025-01-10	15.000	15.400	15.000	15.400	15.400	1,083,000
2025-01-09	16.100	16.100	15.000	15.000	15.000	1,951,000
2025-01-08	16.500	16.550	16.050	16.100	16.100	968,000
2025-01-07	17.050	17.050	16.500	16.500	16.500	734,000
2025-01-06	17.300	17.300	16.850	16.850	16.850	607,000
2025-01-03	17.100	17.750	17.000	17.000	17.000	2,700,000
2025-01-02	16.950	17.400	16.800	16.900	16.900	2,420,000
2024-12-31	16.800	16.850	16.500	16.550	16.550	562,000
2024-12-30	16.750	17.500	16.700	16.700	16.700	1,909,000
2024-12-27	16.800	16.900	16.550	16.650	16.650	361,000
2024-12-26	16.900	17.050	16.700	16.800	16.800	533,000
2024-12-25	16.650	16.900	16.550	16.850	16.850	574,000
2024-12-24	16.850	17.100	16.550	16.550	16.550	619,000
2024-12-23	16.650	16.850	16.600	16.800	16.800	538,000
2024-12-20	16.600	16.800	16.500	16.500	16.500	634,000
2024-12-19	16.650	16.800	16.550	16.600	16.600	516,000
2024-12-18	17.050	17.400	16.900	16.950	16.950	863,000
2024-12-17	16.950	17.200	16.950	17.000	17.000	755,000
2024-12-16	17.500	17.600	16.900	16.950	16.950	1,146,000
2024-12-13	17.750	17.900	17.450	17.450	17.450	875,000
2024-12-12	18.200	18.300	17.800	17.800	17.800	881,000
2024-12-11	18.300	18.500	18.050	18.050	18.050	742,000
2024-12-10	18.400	18.600	18.150	18.150	18.150	654,000
2024-12-09	18.650	18.750	18.350	18.400	18.400	631,000
2024-12-06	18.850	18.900	18.450	18.450	18.450	1,013,000
2024-12-05	18.950	19.500	18.750	18.750	18.750	2,943,000
2024-12-04	18.950	19.150	18.750	18.750	18.750	951,000
2024-12-03	19.500	19.500	18.800	18.950	18.950	4,094,000
2024-12-02	18.200	19.100	18.100	19.000	19.000	2,778,000
2024-11-29	17.800	18.450	17.750	17.900	17.900	909,000
2024-11-28	18.050	18.150	17.300	17.750	17.750	1,296,000
2024-11-27	18.650	18.700	18.000	18.050	18.050	1,188,000
2024-11-26	18.850	18.950	18.600	18.650	18.650	499,000
2024-11-25	18.550	18.950	18.500	18.850	18.850	1,006,000
2024-11-22	18.350	18.650	18.300	18.400	18.400	644,000
2024-11-21	18.150	18.450	18.150	18.250	18.250	589,000
2024-11-20	18.350	18.450	18.200	18.200	18.200	585,522
2024-11-19	18.200	18.450	18.200	18.300	18.300	568,000
2024-11-18	18.550	18.700	18.200	18.200	18.200	1,112,000
2024-11-15	18.650	18.900	18.550	18.550	18.550	699,000
2024-11-14	19.100	19.100	18.550	18.550	18.550	1,296,000
2024-11-13	19.350	19.550	18.900	18.950	18.950	2,359,000
2024-11-12	20.200	20.250	19.100	19.350	19.350	6,108,000
2024-11-11	19.400	20.100	18.750	20.050	20.050	5,386,000
2024-11-08	19.100	19.500	18.900	19.050	19.050	1,924,000
2024-11-07	18.750	19.050	18.700	18.950	18.950	1,249,000
2024-11-06	18.600	18.750	18.500	18.550	18.550	516,000
2024-11-05	18.600	18.800	18.500	18.500	18.500	633,000
2024-11-04	18.700	19.000	18.500	18.600	18.600	719,000

← NewerPage 8 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.