USI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 16.200 | 16.200 | 15.850 | 15.850 | 15.850 | 2,584,676 |
| 2024-08-01 | 15.900 | 16.500 | 15.900 | 16.350 | 16.350 | 2,863,019 |
| 2024-07-31 | 15.950 | 16.050 | 15.750 | 15.800 | 15.800 | 1,692,641 |
| 2024-07-30 | 16.150 | 16.200 | 15.700 | 15.900 | 15.900 | 2,557,479 |
| 2024-07-29 | 16.000 | 16.300 | 15.900 | 16.100 | 16.100 | 2,634,712 |
| 2024-07-26 | 16.200 | 16.350 | 15.850 | 15.900 | 15.900 | 3,963,772 |
| 2024-07-23 | 16.850 | 16.950 | 16.400 | 16.450 | 16.450 | 6,022,288 |
| 2024-07-22 | 16.800 | 17.050 | 16.500 | 16.800 | 16.800 | 4,577,794 |
| 2024-07-19 | 17.500 | 17.500 | 16.800 | 16.850 | 16.850 | 6,560,891 |
| 2024-07-18 | 17.200 | 17.800 | 17.050 | 17.550 | 17.550 | 13,023,676 |
| 2024-07-17 | 16.800 | 17.300 | 16.800 | 17.100 | 17.100 | 6,707,422 |
| 2024-07-16 | 17.150 | 17.200 | 16.600 | 16.700 | 16.700 | 4,594,096 |
| 2024-07-15 | 17.100 | 17.300 | 16.750 | 17.150 | 17.150 | 10,348,537 |
| 2024-07-12 | 16.000 | 17.300 | 16.000 | 16.900 | 16.900 | 16,584,908 |
| 2024-07-11 | 15.650 | 16.050 | 15.550 | 15.950 | 15.950 | 2,935,195 |
| 2024-07-10 | 15.850 | 15.900 | 15.600 | 15.600 | 15.600 | 2,119,978 |
| 2024-07-09 | 16.250 | 16.250 | 15.700 | 15.850 | 15.850 | 2,583,865 |
| 2024-07-08 | 16.150 | 16.250 | 16.050 | 16.150 | 16.150 | 3,626,098 |
| 2024-07-05 | 15.650 | 16.300 | 15.550 | 16.050 | 16.050 | 9,550,120 |
| 2024-07-04 | 15.350 | 15.550 | 15.300 | 15.450 | 15.450 | 2,752,289 |
| 2024-07-03 | 15.150 | 15.350 | 15.100 | 15.250 | 15.250 | 1,688,804 |
| 2024-07-02 | 15.150 | 15.200 | 15.050 | 15.050 | 15.050 | 1,699,057 |
| 2024-07-01 | 15.400 | 15.400 | 15.150 | 15.200 | 15.200 | 938,490 |
| 2024-06-28 | 15.150 | 15.450 | 15.150 | 15.300 | 15.300 | 1,127,093 |
| 2024-06-27 | 15.150 | 15.250 | 15.100 | 15.150 | 15.150 | 829,849 |
| 2024-06-26 | 15.600 | 15.600 | 15.200 | 15.300 | 15.300 | 2,248,187 |
| 2024-06-25 | 15.850 | 15.850 | 15.400 | 15.600 | 15.600 | 1,768,336 |
| 2024-06-24 | 15.750 | 15.950 | 15.600 | 15.700 | 15.700 | 2,604,671 |
| 2024-06-21 | 15.400 | 15.750 | 15.400 | 15.750 | 15.750 | 5,873,910 |
| 2024-06-20 | 15.200 | 15.350 | 15.150 | 15.350 | 15.350 | 1,479,391 |
| 2024-06-19 | 15.250 | 15.250 | 15.100 | 15.100 | 15.100 | 1,335,896 |
| 2024-06-18 | 15.250 | 15.300 | 15.050 | 15.100 | 15.100 | 2,132,008 |
| 2024-06-17 | 15.250 | 15.300 | 15.200 | 15.250 | 15.250 | 744,198 |
| 2024-06-14 | 15.050 | 15.250 | 15.050 | 15.200 | 15.200 | 973,724 |
| 2024-06-13 | 15.150 | 15.200 | 15.050 | 15.050 | 15.050 | 1,152,565 |
| 2024-06-12 | 15.250 | 15.250 | 15.050 | 15.100 | 15.100 | 1,337,681 |
| 2024-06-11 | 15.550 | 15.550 | 15.200 | 15.200 | 15.200 | 1,579,374 |
| 2024-06-07 | 15.150 | 15.650 | 15.100 | 15.550 | 15.550 | 2,739,833 |
| 2024-06-06 | 15.400 | 15.400 | 15.050 | 15.200 | 15.200 | 4,374,450 |
| 2024-06-05 | 15.550 | 15.600 | 15.350 | 15.400 | 15.400 | 2,686,345 |
| 2024-06-04 | 15.700 | 15.700 | 15.400 | 15.550 | 15.550 | 3,417,863 |
| 2024-06-03 | 15.950 | 16.000 | 15.750 | 15.750 | 15.750 | 1,447,440 |
| 2024-05-31 | 15.850 | 16.050 | 15.850 | 15.900 | 15.900 | 1,258,909 |
| 2024-05-30 | 15.950 | 16.000 | 15.850 | 15.850 | 15.850 | 1,843,287 |
| 2024-05-29 | 16.150 | 16.150 | 15.950 | 16.050 | 16.050 | 1,898,516 |
| 2024-05-28 | 15.750 | 16.200 | 15.750 | 16.150 | 16.150 | 3,250,748 |
| 2024-05-27 | 15.750 | 15.750 | 15.500 | 15.700 | 15.700 | 3,650,607 |
| 2024-05-24 | 15.800 | 15.800 | 15.650 | 15.750 | 15.750 | 1,726,342 |
| 2024-05-23 | 16.100 | 16.100 | 15.750 | 15.850 | 15.850 | 3,270,626 |
| 2024-05-22 | 16.100 | 16.200 | 16.050 | 16.150 | 16.150 | 1,069,634 |
| 2024-05-21 | 16.450 | 16.450 | 16.000 | 16.100 | 16.100 | 2,854,959 |
| 2024-05-20 | 16.500 | 16.600 | 16.250 | 16.400 | 16.400 | 2,730,613 |
| 2024-05-17 | 16.300 | 16.550 | 16.300 | 16.450 | 16.450 | 2,485,369 |
| 2024-05-16 | 16.350 | 16.350 | 16.150 | 16.300 | 16.300 | 1,655,616 |
| 2024-05-15 | 16.150 | 16.350 | 16.100 | 16.200 | 16.200 | 2,748,072 |
| 2024-05-14 | 16.200 | 16.400 | 16.050 | 16.050 | 16.050 | 2,583,253 |
| 2024-05-13 | 15.850 | 16.200 | 15.800 | 16.150 | 16.150 | 2,794,052 |
| 2024-05-10 | 15.650 | 16.000 | 15.600 | 15.950 | 15.950 | 1,774,586 |
| 2024-05-09 | 15.700 | 15.850 | 15.600 | 15.600 | 15.600 | 1,778,230 |
| 2024-05-08 | 15.750 | 15.800 | 15.650 | 15.700 | 15.700 | 3,009,906 |
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.