USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.000	13.150	12.800	12.900	12.900	2,540,631
2026-10-19	13.250	13.300	13.000	13.150	13.150	2,308,520
2026-10-16	13.150	13.500	13.100	13.350	13.350	4,259,990
2026-10-15	14.100	14.100	13.100	13.200	13.200	7,588,472
2026-10-14	13.550	14.350	13.550	14.000	14.000	13,709,216
2026-10-13	13.000	13.700	13.000	13.550	13.550	8,464,538
2026-10-12	13.050	13.400	13.050	13.100	13.100	5,430,363
2026-10-08	13.050	13.450	12.900	13.150	13.150	5,990,424
2026-10-07	12.550	13.100	12.500	13.050	13.050	6,115,785
2026-10-06	12.600	12.650	12.450	12.500	12.500	1,360,588
2026-10-05	12.700	12.700	12.500	12.600	12.600	1,723,980
2026-10-02	12.450	12.850	12.450	12.700	12.700	3,188,309
2026-10-01	12.600	12.700	12.350	12.450	12.450	1,515,602
2026-09-30	12.350	12.750	12.300	12.650	12.650	3,261,798
2026-09-29	12.500	12.900	12.250	12.300	12.300	2,761,913
2026-09-24	12.250	12.500	12.100	12.500	12.500	2,205,188
2026-09-23	12.350	12.450	12.200	12.250	12.250	1,431,917
2026-09-22	12.350	12.350	12.200	12.250	12.250	1,549,405
2026-09-21	12.300	12.400	12.200	12.350	12.350	1,344,116
2026-09-18	12.600	12.600	12.250	12.250	12.250	2,404,078
2026-09-17	12.250	12.650	12.150	12.600	12.600	3,372,110
2026-09-16	12.150	12.450	12.150	12.200	12.200	2,224,751
2026-09-15	12.150	12.200	12.000	12.150	12.150	1,664,797
2026-09-14	12.400	12.400	12.050	12.250	12.250	2,057,709
2026-09-11	12.600	12.700	12.350	12.350	12.350	2,654,246
2026-09-10	12.850	12.850	12.350	12.450	12.450	2,444,199
2026-09-09	12.450	12.850	12.450	12.800	12.800	4,223,607
2026-09-08	12.300	12.500	12.200	12.350	12.350	2,625,419
2026-09-07	12.500	12.500	12.200	12.200	12.200	1,668,195
2026-09-04	12.600	12.600	12.200	12.350	12.350	2,059,962
2026-09-03	12.600	13.050	12.400	12.450	12.450	3,288,485
2026-09-02	12.800	13.050	12.450	12.600	12.600	3,526,066
2026-09-01	12.600	13.150	12.500	12.650	12.650	4,818,365
2026-08-31	12.050	12.650	12.000	12.650	12.650	5,143,849
2026-08-28	12.400	12.550	12.000	12.050	12.050	2,940,191
2026-08-27	12.250	12.650	12.150	12.400	12.400	3,725,252
2026-08-26	12.000	12.500	12.000	12.300	12.300	4,004,897
2026-08-25	11.850	11.950	11.700	11.850	11.850	1,835,101
2026-08-24	12.250	12.300	11.750	11.850	11.850	2,779,285
2026-08-21	11.950	12.250	11.800	12.200	12.200	3,779,997
2026-08-20	11.900	12.100	11.800	11.800	11.800	1,538,498
2026-08-19	11.800	11.950	11.800	11.800	11.800	1,667,939
2026-08-18	11.850	12.100	11.850	11.900	11.900	1,666,189
2026-08-17	11.900	12.000	11.850	11.850	11.850	1,564,501
2026-08-14	12.200	12.250	12.000	12.000	12.000	1,561,961
2026-08-13	12.150	12.350	12.050	12.200	12.200	2,429,885
2026-08-12	12.050	12.100	11.900	12.100	12.100	1,923,709
2026-08-11	12.200	12.200	11.800	11.950	11.950	2,084,719
2026-08-10	12.000	12.100	11.750	12.100	12.100	2,584,169
2026-08-07	11.700	11.950	11.700	11.800	11.800	2,797,938
2026-08-06	11.450	11.750	11.450	11.550	11.550	2,123,103
2026-08-05	11.450	11.700	11.400	11.600	11.600	3,275,733
2026-08-04	11.050	11.400	11.000	11.400	11.400	2,402,654
2026-08-03	11.050	11.350	11.000	11.150	11.150	2,541,449
2026-07-31	11.350	11.500	11.150	11.250	11.250	4,629,920
2026-07-30	11.450	11.450	11.000	11.050	11.050	4,123,369
2026-07-29	11.500	11.500	10.900	11.300	11.300	6,197,503
2026-07-28	11.900	11.900	11.200	11.400	11.400	7,220,955
2026-07-27	12.700	12.750	11.950	12.250	12.250	8,564,217
2026-07-24	13.550	13.600	12.850	12.900	12.900	6,205,983

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.7000 TWD
2022-07-28	2.2000 TWD
2021-07-27	1.0000 TWD
2020-07-23	0.5000 TWD
2019-07-25	0.3000 TWD

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