Usun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 111.00 | 112.00 | 106.50 | 108.00 | 108.00 | 628,282 |
| 2026-07-24 | 113.00 | 115.00 | 109.50 | 111.50 | 111.50 | 901,617 |
| 2026-07-23 | 111.50 | 115.50 | 108.50 | 114.50 | 114.50 | 1,064,700 |
| 2026-07-22 | 107.50 | 112.50 | 106.50 | 111.50 | 111.50 | 1,481,121 |
| 2026-07-21 | 109.50 | 113.00 | 103.50 | 105.50 | 105.50 | 1,734,768 |
| 2026-07-20 | 113.50 | 115.00 | 105.50 | 109.50 | 109.50 | 1,785,302 |
| 2026-07-17 | 124.50 | 125.50 | 117.00 | 117.00 | 117.00 | 2,488,210 |
| 2026-07-16 | 122.00 | 131.50 | 119.00 | 129.50 | 129.50 | 2,219,424 |
| 2026-07-15 | 119.50 | 128.00 | 119.50 | 123.00 | 123.00 | 1,767,985 |
| 2026-07-14 | 140.00 | 140.00 | 118.00 | 119.50 | 119.50 | 4,602,292 |
| 2026-07-13 | 136.00 | 139.00 | 128.50 | 131.00 | 131.00 | 7,068,367 |
| 2026-07-10 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2026-07-09 | 124.00 | 131.00 | 124.00 | 126.50 | 126.50 | 4,604,455 |
| 2026-07-08 | 124.00 | 130.50 | 116.50 | 119.50 | 119.50 | 3,655,267 |
| 2026-07-07 | 125.50 | 136.00 | 122.50 | 123.00 | 123.00 | 5,023,379 |
| 2026-07-06 | 125.50 | 128.00 | 124.00 | 124.00 | 124.00 | 1,116,282 |
| 2026-07-03 | 123.00 | 124.50 | 120.50 | 124.00 | 124.00 | 967,750 |
| 2026-07-02 | 117.00 | 127.50 | 116.00 | 123.00 | 123.00 | 1,659,391 |
| 2026-07-01 | 120.50 | 122.50 | 118.00 | 119.00 | 119.00 | 683,803 |
| 2026-06-30 | 121.00 | 122.50 | 118.00 | 118.50 | 118.50 | 744,825 |
| 2026-06-29 | 113.00 | 116.50 | 113.00 | 114.50 | 114.50 | 527,230 |
| 2026-06-26 | 117.50 | 118.50 | 113.00 | 113.00 | 113.00 | 730,635 |
| 2026-06-25 | 122.50 | 122.50 | 115.00 | 118.50 | 118.50 | 1,092,850 |
| 2026-06-24 | 118.00 | 127.00 | 117.50 | 122.50 | 122.50 | 1,163,138 |
| 2026-06-23 | 125.50 | 126.00 | 117.50 | 118.50 | 118.50 | 943,305 |
| 2026-06-22 | 125.00 | 129.50 | 122.50 | 123.00 | 123.00 | 1,155,582 |
| 2026-06-18 | 119.00 | 125.00 | 119.00 | 123.00 | 123.00 | 980,700 |
| 2026-06-17 | 118.00 | 120.50 | 116.50 | 119.00 | 119.00 | 810,730 |
| 2026-06-16 | 129.00 | 130.50 | 119.50 | 120.50 | 120.50 | 1,531,201 |
| 2026-06-15 | 127.00 | 131.00 | 124.00 | 125.50 | 125.50 | 1,069,457 |
| 2026-06-12 | 123.00 | 125.50 | 119.00 | 121.00 | 121.00 | 1,248,380 |
| 2026-06-11 | 119.00 | 121.00 | 112.00 | 115.50 | 115.50 | 3,671,863 |
| 2026-06-10 | 127.50 | 132.50 | 122.50 | 123.00 | 123.00 | 1,828,626 |
| 2026-06-09 | 135.50 | 136.00 | 127.00 | 132.00 | 132.00 | 2,180,864 |
| 2026-06-08 | 117.50 | 131.00 | 117.50 | 127.50 | 127.50 | 3,036,666 |
| 2026-06-05 | 130.00 | 139.00 | 128.50 | 130.50 | 130.50 | 2,405,948 |
| 2026-06-04 | 137.00 | 143.00 | 126.00 | 132.50 | 132.50 | 3,034,283 |
| 2026-06-03 | 142.00 | 142.00 | 132.50 | 138.00 | 138.00 | 2,589,392 |
| 2026-06-02 | 144.00 | 149.50 | 136.00 | 140.50 | 140.50 | 3,871,085 |
| 2026-06-01 | 146.50 | 149.50 | 144.00 | 144.00 | 144.00 | 1,401,772 |
| 2026-05-29 | 149.50 | 152.50 | 148.00 | 151.00 | 151.00 | 641,413 |
| 2026-05-28 | 155.50 | 156.00 | 143.00 | 145.00 | 145.00 | 1,053,313 |
| 2026-05-27 | 155.00 | 156.00 | 149.00 | 155.50 | 155.50 | 1,049,273 |
| 2026-05-26 | 160.00 | 160.00 | 151.50 | 155.00 | 155.00 | 913,814 |
| 2026-05-25 | 162.50 | 164.50 | 156.00 | 159.00 | 159.00 | 1,073,026 |
| 2026-05-22 | 152.00 | 160.00 | 149.50 | 160.00 | 160.00 | 1,297,015 |
| 2026-05-21 | 150.00 | 150.00 | 144.00 | 146.50 | 146.50 | 929,982 |
| 2026-05-20 | 140.00 | 148.50 | 140.00 | 143.50 | 143.50 | 1,258,557 |
| 2026-05-19 | 143.00 | 150.00 | 135.00 | 136.50 | 136.50 | 1,580,305 |
| 2026-05-18 | 148.50 | 153.50 | 138.50 | 144.50 | 144.50 | 9,573,277 |
| 2026-05-15 | 141.00 | 149.00 | 132.50 | 149.00 | 149.00 | 7,508,012 |
| 2026-05-14 | 133.50 | 135.50 | 132.00 | 135.50 | 135.50 | 1,398,945 |
| 2026-05-13 | 113.00 | 123.50 | 113.00 | 123.50 | 123.50 | 4,736,191 |
| 2026-05-12 | 112.00 | 112.50 | 110.00 | 112.50 | 112.50 | 3,368,860 |
| 2026-05-11 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1,428,197 |
| 2026-05-08 | 95.900 | 99.600 | 90.000 | 93.500 | 93.500 | 3,215,333 |
| 2026-05-07 | 100.00 | 103.50 | 96.000 | 97.300 | 97.300 | 5,191,810 |
| 2026-05-06 | 102.00 | 103.50 | 93.100 | 98.900 | 98.900 | 5,707,580 |
| 2026-05-05 | 98.500 | 105.50 | 98.100 | 101.00 | 101.00 | 7,868,830 |
| 2026-05-04 | 92.000 | 96.400 | 89.000 | 96.400 | 96.400 | 7,667,294 |
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.