USI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 16.150 | 16.150 | 15.700 | 15.750 | 15.750 | 5,642,223 |
| 2024-05-06 | 16.200 | 16.200 | 16.000 | 16.000 | 16.000 | 2,645,065 |
| 2024-05-03 | 16.250 | 16.350 | 16.100 | 16.100 | 16.100 | 2,540,514 |
| 2024-05-02 | 15.950 | 16.250 | 15.950 | 16.150 | 16.150 | 3,485,896 |
| 2024-04-30 | 16.400 | 16.500 | 15.850 | 15.850 | 15.850 | 10,999,461 |
| 2024-04-29 | 16.200 | 16.500 | 16.100 | 16.400 | 16.400 | 4,654,298 |
| 2024-04-26 | 16.050 | 16.200 | 16.000 | 16.100 | 16.100 | 1,694,902 |
| 2024-04-25 | 16.200 | 16.200 | 16.000 | 16.050 | 16.050 | 1,497,881 |
| 2024-04-24 | 16.400 | 16.450 | 16.150 | 16.200 | 16.200 | 1,847,753 |
| 2024-04-23 | 16.350 | 16.700 | 16.250 | 16.350 | 16.350 | 1,693,870 |
| 2024-04-22 | 16.000 | 16.550 | 16.000 | 16.250 | 16.250 | 2,337,344 |
| 2024-04-19 | 16.250 | 16.650 | 15.950 | 16.000 | 16.000 | 2,562,622 |
| 2024-04-18 | 16.200 | 16.400 | 16.050 | 16.350 | 16.350 | 1,955,673 |
| 2024-04-17 | 16.250 | 16.350 | 16.200 | 16.200 | 16.200 | 1,713,178 |
| 2024-04-16 | 16.850 | 16.950 | 16.150 | 16.200 | 16.200 | 4,138,865 |
| 2024-04-15 | 16.050 | 17.100 | 16.050 | 16.700 | 16.700 | 7,207,766 |
| 2024-04-12 | 16.200 | 16.200 | 16.100 | 16.100 | 16.100 | 1,339,205 |
| 2024-04-11 | 16.500 | 16.500 | 16.150 | 16.200 | 16.200 | 1,474,267 |
| 2024-04-10 | 16.600 | 16.700 | 16.450 | 16.500 | 16.500 | 1,697,899 |
| 2024-04-09 | 16.050 | 16.600 | 16.050 | 16.600 | 16.600 | 3,811,863 |
| 2024-04-08 | 16.050 | 16.100 | 15.850 | 16.000 | 16.000 | 1,741,322 |
| 2024-04-03 | 16.100 | 16.150 | 15.950 | 15.950 | 15.950 | 1,442,253 |
| 2024-04-02 | 16.350 | 16.400 | 16.100 | 16.150 | 16.150 | 1,299,948 |
| 2024-04-01 | 16.050 | 16.400 | 16.050 | 16.300 | 16.300 | 1,864,504 |
| 2024-03-29 | 16.000 | 16.200 | 15.950 | 16.050 | 16.050 | 1,586,124 |
| 2024-03-28 | 15.950 | 16.150 | 15.950 | 15.950 | 15.950 | 830,932 |
| 2024-03-27 | 16.050 | 16.050 | 15.850 | 15.950 | 15.950 | 1,620,868 |
| 2024-03-26 | 16.050 | 16.300 | 16.000 | 16.050 | 16.050 | 2,819,067 |
| 2024-03-25 | 16.150 | 16.150 | 15.850 | 16.050 | 16.050 | 3,197,698 |
| 2024-03-22 | 16.550 | 16.600 | 16.000 | 16.200 | 16.200 | 3,059,308 |
| 2024-03-21 | 16.150 | 16.450 | 16.150 | 16.400 | 16.400 | 2,533,379 |
| 2024-03-20 | 16.450 | 16.450 | 16.100 | 16.100 | 16.100 | 2,512,575 |
| 2024-03-19 | 16.450 | 16.750 | 16.400 | 16.500 | 16.500 | 1,364,804 |
| 2024-03-18 | 16.750 | 16.800 | 16.250 | 16.550 | 16.550 | 2,656,645 |
| 2024-03-15 | 17.100 | 17.100 | 16.750 | 16.750 | 16.750 | 2,425,948 |
| 2024-03-14 | 17.200 | 17.300 | 17.100 | 17.100 | 17.100 | 1,282,584 |
| 2024-03-13 | 17.300 | 17.350 | 17.100 | 17.150 | 17.150 | 1,256,193 |
| 2024-03-12 | 17.350 | 17.600 | 17.350 | 17.400 | 17.400 | 855,441 |
| 2024-03-11 | 17.000 | 17.550 | 17.000 | 17.300 | 17.300 | 1,347,858 |
| 2024-03-08 | 17.500 | 17.500 | 17.000 | 17.000 | 17.000 | 3,051,500 |
| 2024-03-07 | 17.850 | 17.850 | 17.500 | 17.550 | 17.550 | 2,524,815 |
| 2024-03-06 | 17.850 | 18.100 | 17.850 | 17.900 | 17.900 | 725,102 |
| 2024-03-05 | 17.800 | 18.000 | 17.800 | 17.850 | 17.850 | 1,063,701 |
| 2024-03-04 | 18.050 | 18.150 | 17.900 | 17.950 | 17.950 | 1,638,515 |
| 2024-03-01 | 18.150 | 18.200 | 18.100 | 18.100 | 18.100 | 727,919 |
| 2024-02-29 | 18.150 | 18.400 | 18.100 | 18.200 | 18.200 | 722,402 |
| 2024-02-27 | 18.350 | 18.350 | 18.100 | 18.200 | 18.200 | 761,486 |
| 2024-02-26 | 18.500 | 18.600 | 18.400 | 18.400 | 18.400 | 624,411 |
| 2024-02-23 | 18.650 | 18.700 | 18.550 | 18.550 | 18.550 | 640,712 |
| 2024-02-22 | 18.750 | 18.800 | 18.650 | 18.650 | 18.650 | 594,747 |
| 2024-02-21 | 18.600 | 18.850 | 18.550 | 18.750 | 18.750 | 814,144 |
| 2024-02-20 | 18.800 | 18.800 | 18.500 | 18.600 | 18.600 | 881,785 |
| 2024-02-19 | 18.350 | 18.850 | 18.350 | 18.750 | 18.750 | 1,214,602 |
| 2024-02-16 | 18.050 | 18.350 | 18.050 | 18.200 | 18.200 | 924,686 |
| 2024-02-15 | 18.000 | 18.150 | 17.900 | 18.050 | 18.050 | 1,112,534 |
| 2024-02-05 | 18.250 | 18.300 | 18.000 | 18.100 | 18.100 | 781,220 |
| 2024-02-02 | 18.500 | 18.550 | 18.350 | 18.400 | 18.400 | 450,681 |
| 2024-02-01 | 18.350 | 18.700 | 18.350 | 18.500 | 18.500 | 524,038 |
| 2024-01-31 | 18.350 | 18.400 | 18.250 | 18.300 | 18.300 | 422,460 |
| 2024-01-30 | 18.750 | 18.850 | 18.300 | 18.350 | 18.350 | 671,888 |
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.