U-Best Polymer Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	14.050	14.050	13.400	13.400	12.986	1,100,416
2022-02-23	13.950	14.100	13.950	14.100	13.665	416,481
2022-02-22	14.250	14.250	13.700	13.950	13.519	908,564
2022-02-21	14.200	14.300	14.150	14.250	13.810	641,093
2022-02-18	14.200	14.350	14.000	14.200	13.761	968,059
2022-02-17	14.200	14.300	14.100	14.100	13.665	926,112
2022-02-16	14.300	14.350	14.150	14.200	13.761	416,218
2022-02-15	14.150	14.400	14.150	14.200	13.761	890,722
2022-02-14	13.900	14.100	13.850	14.050	13.616	502,518
2022-02-11	14.050	14.150	14.000	14.050	13.616	286,611
2022-02-10	14.250	14.300	14.050	14.150	13.713	462,851
2022-02-09	14.150	14.300	14.100	14.250	13.810	614,119
2022-02-08	13.950	14.200	13.950	14.150	13.713	564,508
2022-02-07	13.600	14.000	13.500	13.950	13.519	554,463
2022-01-26	13.250	13.550	13.250	13.400	12.986	708,191
2022-01-25	13.500	13.550	13.200	13.250	12.841	995,015
2022-01-24	13.500	13.600	13.200	13.600	13.180	782,430
2022-01-21	14.000	14.050	13.550	13.600	13.180	1,424,793
2022-01-20	14.200	14.300	14.000	14.050	13.616	809,897
2022-01-19	14.100	14.450	14.000	14.150	13.713	1,225,785
2022-01-18	14.150	14.300	14.050	14.150	13.713	959,738
2022-01-17	13.850	14.400	13.750	14.150	13.713	1,649,395
2022-01-14	13.800	13.900	13.500	13.650	13.228	1,360,654
2022-01-13	13.950	14.200	13.800	13.850	13.422	995,905
2022-01-12	14.250	14.250	13.900	13.950	13.519	1,088,103
2022-01-11	14.600	14.700	14.000	14.100	13.665	2,025,060
2022-01-10	14.250	14.400	14.100	14.400	13.955	979,124
2022-01-07	14.250	14.550	14.200	14.300	13.858	1,477,402
2022-01-06	14.350	14.450	14.200	14.250	13.810	1,119,336
2022-01-05	14.600	14.650	14.350	14.350	13.907	1,229,915
2022-01-04	14.800	14.800	14.550	14.550	14.101	1,037,176
2022-01-03	14.950	15.000	14.600	14.750	14.294	1,285,061
2021-12-30	14.950	15.050	14.700	14.850	14.391	1,593,959
2021-12-29	14.550	15.100	14.500	14.850	14.391	2,268,758
2021-12-28	14.850	14.850	14.550	14.550	14.101	1,122,264
2021-12-27	14.500	14.800	14.400	14.700	14.246	1,846,268
2021-12-24	14.550	14.550	14.400	14.400	13.955	805,568
2021-12-23	14.500	14.550	14.350	14.400	13.955	770,782
2021-12-22	14.500	14.550	14.250	14.400	13.955	1,478,669
2021-12-21	14.400	14.550	14.250	14.450	14.004	1,508,584
2021-12-20	14.350	14.600	14.300	14.350	13.907	1,025,885
2021-12-17	14.750	14.900	14.350	14.350	13.907	2,672,262
2021-12-16	15.450	15.450	14.650	14.750	14.294	5,756,019
2021-12-15	15.600	15.900	15.100	15.300	14.827	8,836,427
2021-12-14	15.200	15.500	14.800	15.400	14.924	8,238,871
2021-12-13	14.750	15.450	14.500	15.200	14.731	8,826,663
2021-12-10	14.300	15.200	14.100	14.700	14.246	11,388,980
2021-12-09	14.250	14.350	14.000	14.050	13.616	1,144,807
2021-12-08	14.450	14.600	14.250	14.250	13.810	1,426,997
2021-12-07	14.350	14.400	14.150	14.250	13.810	1,049,345
2021-12-06	14.200	14.300	14.050	14.250	13.810	717,724
2021-12-03	14.200	14.200	14.050	14.100	13.665	430,372
2021-12-02	14.300	14.450	13.900	14.000	13.568	1,506,070
2021-12-01	14.200	14.400	14.050	14.400	13.955	531,048
2021-11-30	14.200	14.450	14.200	14.200	13.761	979,976
2021-11-29	14.100	14.200	13.650	14.000	13.568	1,938,126
2021-11-26	14.700	14.900	14.300	14.350	13.907	2,578,840
2021-11-25	15.200	15.250	14.750	14.750	14.294	1,587,902
2021-11-24	14.750	15.200	14.500	15.050	14.585	3,380,077
2021-11-23	15.450	15.800	14.500	14.500	14.052	6,621,138

← NewerPage 20 of 21 · 1,222 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.