U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	18.250	18.800	17.800	18.700	18.700	1,475,000
2024-10-31	18.450	18.450	18.450	18.450	18.450	0
2024-10-30	18.550	18.650	18.450	18.450	18.450	774,000
2024-10-29	18.900	18.950	18.450	18.550	18.550	1,446,000
2024-10-28	19.300	19.350	18.900	19.000	19.000	1,173,000
2024-10-25	19.400	19.500	19.200	19.250	19.250	1,024,000
2024-10-24	19.750	19.800	19.200	19.250	19.250	1,735,000
2024-10-23	19.200	20.300	19.150	19.650	19.650	4,373,000
2024-10-22	19.200	19.250	18.950	19.200	19.200	617,000
2024-10-21	19.250	19.550	18.900	19.100	19.100	1,187,000
2024-10-18	19.600	19.650	19.200	19.250	19.250	1,048,000
2024-10-17	19.550	19.950	19.450	19.550	19.550	1,444,000
2024-10-16	19.400	19.600	19.350	19.450	19.450	817,000
2024-10-15	19.800	19.950	19.350	19.350	19.350	1,478,000
2024-10-14	20.100	20.150	19.600	19.700	19.700	3,433,000
2024-10-11	18.700	19.900	18.650	19.450	19.450	2,971,000
2024-10-09	19.150	19.250	18.650	18.650	18.650	1,703,000
2024-10-08	19.500	19.500	19.000	19.050	19.050	1,718,000
2024-10-07	19.650	19.750	19.500	19.500	19.500	1,047,000
2024-10-04	19.700	19.900	19.500	19.600	19.600	1,039,000
2024-10-03	19.800	19.800	19.800	19.800	19.800	0
2024-10-02	19.800	19.800	19.800	19.800	19.800	0
2024-10-01	19.400	20.100	19.350	19.800	19.800	2,358,000
2024-09-30	19.550	19.600	19.300	19.350	19.350	1,812,000
2024-09-27	19.950	20.300	19.600	19.800	19.800	2,104,000
2024-09-26	20.200	20.200	19.650	19.700	19.700	2,086,000
2024-09-25	20.450	20.600	20.000	20.000	20.000	2,614,000
2024-09-24	20.600	20.700	20.150	20.300	20.300	2,328,000
2024-09-23	21.100	21.300	20.150	20.500	20.500	6,375,000
2024-09-20	21.550	21.800	21.150	21.250	21.250	18,352,000
2024-09-19	20.000	21.750	19.750	20.850	20.850	11,108,000
2024-09-18	20.050	20.700	19.850	19.900	19.900	3,346,000
2024-09-16	19.900	20.300	19.800	19.950	19.950	2,274,000
2024-09-13	19.900	20.300	19.800	19.850	19.850	1,954,000
2024-09-12	19.950	20.050	19.800	19.800	19.800	1,721,000
2024-09-11	20.050	20.200	19.700	19.700	19.700	2,729,000
2024-09-10	20.500	20.600	19.350	19.850	19.850	5,401,000
2024-09-09	18.950	20.300	18.900	20.300	20.300	7,432,000
2024-09-06	19.700	20.000	19.500	19.500	19.500	2,309,000
2024-09-05	20.450	20.800	19.450	19.550	19.550	11,234,000
2024-09-04	21.100	21.800	20.250	20.300	20.300	12,302,000
2024-09-03	21.650	22.650	21.150	21.950	21.950	34,529,000
2024-09-02	21.800	21.850	21.300	21.600	21.600	26,352,000
2024-08-30	20.200	21.800	20.100	21.650	21.650	29,766,000
2024-08-29	19.750	20.250	19.200	19.900	19.900	6,436,000
2024-08-28	19.300	20.250	19.000	19.600	19.600	16,746,000
2024-08-27	18.200	19.600	18.100	19.200	19.200	8,810,000
2024-08-26	18.550	18.600	18.200	18.200	18.200	2,087,000
2024-08-23	18.600	18.650	18.200	18.400	18.400	3,253,000
2024-08-22	18.150	19.700	18.050	18.750	18.750	10,929,000
2024-08-21	18.350	18.350	17.900	17.950	17.950	1,273,000
2024-08-20	18.200	18.450	18.050	18.350	18.350	2,072,000
2024-08-19	18.500	18.500	18.050	18.100	18.100	2,236,000
2024-08-16	18.100	18.950	17.950	18.350	18.350	4,638,000
2024-08-15	18.250	18.250	17.800	17.850	17.850	2,686,000
2024-08-14	18.450	18.650	17.900	18.100	18.100	3,345,000
2024-08-13	18.800	19.000	18.350	18.350	18.350	6,251,000
2024-08-12	19.650	20.450	19.400	19.550	19.550	3,012,000
2024-08-09	19.400	19.950	19.050	19.100	19.100	3,077,000
2024-08-08	19.150	19.350	18.700	18.850	18.850	1,665,000

← NewerPage 9 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.