USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.550	18.900	18.550	18.750	18.750	886,943
2024-01-26	18.150	18.550	18.100	18.500	18.500	859,147
2024-01-25	18.600	18.600	18.150	18.150	18.150	856,206
2024-01-24	18.250	18.600	18.250	18.500	18.500	1,068,039
2024-01-23	18.050	18.300	18.000	18.250	18.250	636,325
2024-01-22	17.900	18.200	17.900	17.950	17.950	760,778
2024-01-19	17.800	17.950	17.800	17.900	17.900	1,061,508
2024-01-18	18.050	18.150	17.850	17.900	17.900	1,376,295
2024-01-17	18.700	18.800	18.000	18.050	18.050	3,603,340
2024-01-16	19.050	19.050	18.800	18.800	18.800	1,595,239
2024-01-15	19.150	19.250	19.050	19.100	19.100	524,128
2024-01-12	19.100	19.250	19.050	19.150	19.150	559,489
2024-01-11	19.000	19.200	19.000	19.100	19.100	526,076
2024-01-10	19.250	19.300	19.050	19.100	19.100	889,351
2024-01-09	19.700	19.700	19.250	19.250	19.250	1,237,588
2024-01-08	19.750	19.900	19.600	19.600	19.600	578,228
2024-01-05	19.650	19.800	19.600	19.750	19.750	547,367
2024-01-04	19.600	19.700	19.550	19.600	19.600	469,334
2024-01-03	19.700	19.900	19.650	19.650	19.650	781,223
2024-01-02	19.700	19.950	19.500	19.750	19.750	1,398,255
2023-12-29	19.900	19.950	19.750	19.750	19.750	568,563
2023-12-28	19.900	19.900	19.700	19.900	19.900	614,378
2023-12-27	19.800	20.000	19.800	19.900	19.900	625,331
2023-12-26	19.700	20.100	19.700	19.900	19.900	1,284,238
2023-12-25	19.950	19.950	19.600	19.600	19.600	1,341,050
2023-12-22	20.300	20.300	19.950	19.950	19.950	1,491,012
2023-12-21	20.250	20.450	20.200	20.300	20.300	789,333
2023-12-20	20.200	20.550	20.200	20.450	20.450	966,176
2023-12-19	20.700	20.700	20.150	20.150	20.150	1,728,336
2023-12-18	20.500	21.100	20.450	20.750	20.750	5,022,201
2023-12-15	19.450	20.200	19.450	20.200	20.200	3,022,610
2023-12-14	19.200	19.600	19.200	19.450	19.450	1,170,423
2023-12-13	19.400	19.400	19.200	19.200	19.200	800,938
2023-12-12	19.550	19.550	19.250	19.250	19.250	3,898,633
2023-12-11	19.550	19.550	19.350	19.450	19.450	472,990
2023-12-08	19.700	19.700	19.500	19.550	19.550	653,768
2023-12-07	19.650	19.750	19.400	19.500	19.500	1,283,530
2023-12-06	19.700	19.900	19.650	19.700	19.700	886,134
2023-12-05	19.850	19.900	19.650	19.750	19.750	1,534,540
2023-12-04	19.800	20.100	19.700	19.950	19.950	1,269,782
2023-12-01	19.650	20.000	19.650	19.800	19.800	788,396
2023-11-30	19.750	19.750	19.500	19.650	19.650	1,606,461
2023-11-29	19.900	19.950	19.700	19.750	19.750	747,104
2023-11-28	19.750	19.950	19.700	19.850	19.850	584,300
2023-11-27	19.850	20.000	19.750	19.750	19.750	827,109
2023-11-24	19.850	20.050	19.850	19.900	19.900	809,974
2023-11-23	20.200	20.200	19.850	20.000	20.000	1,019,686
2023-11-22	20.050	20.250	19.950	20.200	20.200	645,131
2023-11-21	20.000	20.250	19.900	20.050	20.050	1,561,929
2023-11-20	19.800	19.950	19.800	19.950	19.950	629,268
2023-11-17	19.800	19.900	19.600	19.900	19.900	744,062
2023-11-16	19.950	19.950	19.550	19.900	19.900	1,160,979
2023-11-15	19.300	19.850	19.200	19.750	19.750	2,911,505
2023-11-14	18.850	19.000	18.800	19.000	19.000	575,043
2023-11-13	19.100	19.100	18.800	18.800	18.800	1,271,848
2023-11-10	19.000	19.050	18.900	19.000	19.000	1,193,811
2023-11-09	19.200	19.200	19.050	19.150	19.150	799,461
2023-11-08	19.500	19.500	19.200	19.250	19.250	1,038,103
2023-11-07	19.400	19.500	19.350	19.450	19.450	414,986
2023-11-06	19.300	19.600	19.300	19.550	19.550	1,437,052

← NewerPage 12 of 21 · 1,221 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.