Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	35.550	37.250	35.250	37.000	37.000	1,077,000
2024-05-14	37.600	38.000	35.650	35.800	35.800	1,602,000
2024-05-13	37.000	38.250	36.550	37.600	37.600	4,309,000
2024-05-10	32.200	34.900	32.200	34.900	34.900	1,199,000
2024-05-09	32.250	32.450	31.650	31.750	31.750	153,000
2024-05-08	32.700	32.850	32.150	32.250	32.250	170,000
2024-05-07	32.200	33.550	31.700	32.550	32.550	515,000
2024-05-06	31.900	32.150	31.600	32.000	32.000	135,000
2024-05-03	32.350	32.600	31.650	31.800	31.800	262,000
2024-05-02	32.700	32.700	32.000	32.100	32.100	106,000
2024-04-30	33.000	33.100	32.300	32.300	32.300	137,000
2024-04-29	32.800	33.400	32.650	32.800	32.800	157,000
2024-04-26	33.050	33.500	32.400	32.800	32.800	240,000
2024-04-25	33.000	33.300	32.650	32.850	32.850	162,000
2024-04-24	33.050	33.450	32.700	33.300	33.300	486,000
2024-04-23	31.600	33.000	31.450	32.400	32.400	407,000
2024-04-22	32.050	32.250	31.000	31.300	31.300	368,000
2024-04-19	32.850	33.000	30.650	31.900	31.900	577,000
2024-04-18	33.700	34.000	33.300	33.300	33.300	387,000
2024-04-17	33.900	34.200	33.600	33.700	33.700	354,000
2024-04-16	35.800	35.800	33.200	33.700	33.700	768,000
2024-04-15	38.550	38.550	36.200	36.200	36.200	668,000
2024-04-12	36.900	37.450	36.500	36.500	36.500	476,000
2024-04-11	37.700	37.700	36.700	36.700	36.700	783,000
2024-04-10	38.000	38.900	38.000	38.100	38.100	415,000
2024-04-09	38.400	39.350	37.800	37.800	37.800	696,000
2024-04-08	37.450	39.650	37.100	38.600	38.600	1,336,000
2024-04-03	37.850	38.700	37.200	37.200	37.200	788,000
2024-04-02	38.300	38.800	37.500	37.500	37.500	963,000
2024-04-01	39.200	40.300	38.400	38.400	38.400	1,473,000
2024-03-29	41.000	41.550	39.550	40.000	40.000	1,491,000
2024-03-28	41.750	43.700	40.100	41.800	41.800	9,765,000
2024-03-27	37.500	41.150	37.500	41.150	41.150	3,985,000
2024-03-26	39.650	39.650	39.650	39.650	39.650	2,176,361
2024-03-25	39.650	39.650	39.650	39.650	39.650	2,389,327
2024-03-22	40.700	41.550	39.100	39.650	39.650	2,511,000
2024-03-21	40.100	42.200	38.500	40.950	40.950	6,360,000
2024-03-20	38.500	38.500	38.500	38.500	38.500	11,947,286
2024-03-19	36.900	38.500	36.700	38.500	38.500	2,619,000
2024-03-18	31.850	31.850	31.850	31.850	31.850	1,315,771
2024-03-15	31.850	32.350	31.500	31.850	31.850	273,000
2024-03-14	30.800	31.400	30.800	31.100	31.100	127,000
2024-03-13	32.300	32.700	31.050	31.200	31.200	162,000
2024-03-12	31.150	32.300	31.150	32.100	32.100	172,000
2024-03-11	30.100	31.150	30.100	31.150	31.150	61,000
2024-03-08	32.000	32.000	30.500	30.800	30.800	165,000
2024-03-07	32.200	32.300	31.000	31.600	31.600	140,000
2024-03-06	31.850	32.250	31.750	31.950	31.950	95,000
2024-03-05	32.900	32.900	31.250	31.900	31.900	214,000
2024-03-04	32.700	33.050	32.050	32.600	32.600	244,000
2024-03-01	31.950	32.900	31.850	32.550	32.550	732,000
2024-02-29	30.750	31.500	30.700	31.300	31.300	244,000
2024-02-27	31.000	31.000	30.450	30.700	30.700	92,000
2024-02-26	30.750	30.850	30.450	30.700	30.700	82,000
2024-02-23	30.900	30.900	30.500	30.750	30.750	76,000
2024-02-22	30.700	30.800	30.450	30.750	30.750	105,000
2024-02-21	30.800	30.800	30.200	30.450	30.450	149,000
2024-02-20	31.550	31.550	30.400	30.650	30.650	133,000
2024-02-19	30.550	30.700	30.350	30.400	30.400	102,000
2024-02-16	29.800	30.500	29.800	30.100	30.100	55,000

← NewerPage 11 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.