Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	37.000	37.550	36.450	37.000	37.000	204,131
2025-05-06	36.100	37.450	36.100	37.200	37.200	238,302
2025-05-05	39.250	39.450	36.000	36.700	36.700	493,217
2025-05-02	39.000	39.600	38.350	38.900	38.900	649,002
2025-04-30	38.900	42.050	38.200	38.200	38.200	1,953,622
2025-04-29	37.500	39.650	36.700	38.900	38.900	1,274,008
2025-04-28	36.400	37.200	36.350	37.000	37.000	352,000
2025-04-25	36.100	36.500	35.700	36.500	36.500	416,376
2025-04-24	36.700	37.000	35.150	35.200	35.200	721,012
2025-04-23	34.650	37.650	34.650	36.800	36.800	1,257,091
2025-04-22	32.950	34.350	32.500	34.250	34.250	365,041
2025-04-21	35.300	35.300	33.450	33.450	33.450	331,012
2025-04-18	35.150	35.700	34.850	35.300	35.300	245,002
2025-04-17	34.800	35.500	34.350	35.150	35.150	413,016
2025-04-16	36.750	36.750	34.650	34.700	34.700	394,022
2025-04-15	35.100	36.500	34.850	36.500	36.500	412,047
2025-04-14	35.600	35.800	34.450	34.650	34.650	778,004
2025-04-11	32.350	33.700	29.950	33.350	33.350	828,046
2025-04-10	33.950	35.100	33.250	33.250	33.250	1,956,301
2025-04-09	32.000	32.900	32.000	32.000	32.000	264,019
2025-04-08	35.550	35.550	35.550	35.550	35.550	221,038
2025-04-07	39.450	39.450	39.450	39.450	39.450	50,005
2025-04-02	42.450	43.800	41.900	43.800	43.800	355,058
2025-04-01	41.500	42.800	40.650	42.450	42.450	347,100
2025-03-31	42.550	42.850	40.400	40.500	40.500	829,312
2025-03-28	44.550	44.850	43.300	43.700	43.700	358,475
2025-03-27	46.100	46.100	45.000	45.050	45.050	437,304
2025-03-26	47.000	47.700	46.150	46.150	46.150	294,085
2025-03-25	46.600	47.900	46.300	46.800	46.800	334,599
2025-03-24	47.550	48.100	45.700	45.700	45.700	503,547
2025-03-21	48.850	48.900	47.500	47.500	47.500	373,198
2025-03-20	48.800	49.600	48.500	48.850	48.850	222,007
2025-03-19	50.000	50.000	48.350	48.350	48.350	472,191
2025-03-18	50.300	50.700	49.800	49.850	49.850	196,300
2025-03-17	50.000	50.700	49.700	50.200	50.200	233,012
2025-03-14	49.700	50.400	48.850	49.800	49.800	350,064
2025-03-13	51.700	51.900	49.550	49.550	49.550	443,011
2025-03-12	49.800	51.000	49.800	50.500	50.500	198,066
2025-03-11	49.600	50.000	48.250	49.800	49.800	501,010
2025-03-10	51.000	51.600	50.500	51.000	51.000	221,015
2025-03-07	51.300	52.000	50.900	51.000	51.000	249,049
2025-03-06	52.700	53.700	51.300	51.300	51.300	443,707
2025-03-05	52.400	53.500	52.400	53.000	53.000	250,287
2025-03-04	50.800	52.600	50.500	52.300	52.300	312,101
2025-03-03	53.200	53.700	51.500	51.800	51.800	385,700
2025-02-27	55.400	56.800	53.900	54.100	54.100	564,010
2025-02-26	55.900	56.500	55.100	55.200	55.200	399,068
2025-02-25	56.700	57.800	55.400	55.500	55.500	544,251
2025-02-24	56.300	57.500	56.200	56.800	56.800	390,107
2025-02-21	57.200	57.500	56.400	56.700	56.700	527,480
2025-02-20	57.700	58.100	56.300	56.800	56.800	762,100
2025-02-19	57.800	58.400	57.100	57.400	57.400	1,292,078
2025-02-18	56.200	58.200	55.600	56.800	56.800	1,660,421
2025-02-17	53.700	56.400	53.700	56.100	56.100	1,397,663
2025-02-14	52.900	54.200	52.900	53.700	53.700	548,012
2025-02-13	53.100	53.600	52.700	53.200	53.200	308,021
2025-02-12	52.400	54.700	52.400	52.800	52.800	1,013,730
2025-02-11	52.200	53.200	52.100	52.200	52.200	465,211
2025-02-10	51.800	52.500	51.200	52.200	52.200	321,018
2025-02-07	51.700	52.500	51.200	52.400	52.400	422,064

← NewerPage 7 of 21 · 1,221 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.