USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.400	19.450	19.200	19.300	19.300	1,548,454
2023-11-02	19.200	19.450	19.200	19.400	19.400	832,277
2023-11-01	19.150	19.400	19.150	19.200	19.200	536,282
2023-10-31	19.350	19.450	19.150	19.250	19.250	941,318
2023-10-30	19.400	19.400	19.200	19.250	19.250	476,683
2023-10-27	19.250	19.450	19.100	19.200	19.200	793,537
2023-10-26	19.500	19.500	19.200	19.250	19.250	638,642
2023-10-25	19.300	19.600	19.250	19.550	19.550	739,784
2023-10-24	19.150	19.300	19.000	19.250	19.250	618,210
2023-10-23	19.100	19.500	19.050	19.200	19.200	1,026,412
2023-10-20	19.400	19.400	18.850	19.100	19.100	2,399,957
2023-10-19	19.700	19.700	19.000	19.450	19.450	2,947,356
2023-10-18	20.050	20.300	19.300	20.300	20.300	8,835,834
2023-10-17	20.350	20.350	20.050	20.100	20.100	1,271,884
2023-10-16	20.200	20.450	20.000	20.450	20.450	1,338,031
2023-10-13	20.200	20.400	20.200	20.250	20.250	656,862
2023-10-12	20.150	20.450	20.100	20.450	20.450	855,263
2023-10-11	20.100	20.150	19.900	20.100	20.100	2,087,981
2023-10-06	20.400	20.500	20.300	20.400	20.400	344,524
2023-10-05	20.250	20.500	20.250	20.400	20.400	482,804
2023-10-04	20.500	20.500	20.250	20.300	20.300	1,523,809
2023-10-03	20.800	20.800	20.550	20.750	20.750	854,613
2023-10-02	21.000	21.000	20.600	20.700	20.700	801,844
2023-09-28	20.650	20.900	20.650	20.750	20.750	504,953
2023-09-27	20.800	20.900	20.600	20.650	20.650	482,654
2023-09-26	21.150	21.150	20.800	20.800	20.800	918,858
2023-09-25	21.200	21.350	21.200	21.200	21.200	348,299
2023-09-22	21.050	21.350	21.050	21.200	21.200	618,483
2023-09-21	21.250	21.300	21.100	21.100	21.100	1,173,566
2023-09-20	21.700	21.750	21.400	21.500	21.500	906,574
2023-09-19	21.850	22.100	21.750	21.750	21.750	727,499
2023-09-18	21.600	22.000	21.550	21.800	21.800	775,106
2023-09-15	21.900	21.900	21.550	21.800	21.800	1,692,650
2023-09-14	21.700	21.900	21.600	21.850	21.850	1,183,806
2023-09-13	21.550	22.150	21.550	21.850	21.850	1,791,013
2023-09-12	21.550	21.550	21.150	21.350	21.350	1,513,623
2023-09-11	22.250	22.250	21.400	21.450	21.450	2,171,674
2023-09-08	21.400	22.300	21.350	21.850	21.850	3,571,171
2023-09-07	20.950	21.150	20.850	21.100	21.100	721,896
2023-09-06	21.450	21.450	21.050	21.100	21.100	1,183,303
2023-09-05	21.900	21.900	21.350	21.450	21.450	1,088,117
2023-09-04	21.250	22.050	21.250	21.750	21.750	2,058,960
2023-09-01	21.200	21.400	21.200	21.250	21.250	678,208
2023-08-31	21.100	21.400	20.900	21.250	21.250	1,196,709
2023-08-30	21.100	21.200	20.850	21.100	21.100	1,015,223
2023-08-29	20.550	21.000	20.500	21.000	21.000	773,499
2023-08-28	20.850	20.850	20.500	20.550	20.550	1,265,100
2023-08-25	20.500	21.150	20.500	20.900	20.900	1,210,109
2023-08-24	20.700	20.900	20.500	20.600	20.600	1,005,183
2023-08-23	20.700	20.800	20.500	20.600	20.600	856,153
2023-08-22	21.150	21.150	20.600	20.700	20.700	1,162,457
2023-08-21	21.100	21.200	20.850	21.100	21.100	909,934
2023-08-18	20.850	21.150	20.650	21.000	21.000	1,868,277
2023-08-17	21.050	21.100	20.250	20.850	20.850	3,065,033
2023-08-16	22.050	22.100	21.100	21.250	21.250	3,340,580
2023-08-15	22.550	22.550	22.200	22.250	22.250	1,362,470
2023-08-14	23.550	23.550	22.550	22.550	22.550	2,320,818
2023-08-11	24.000	24.000	23.400	23.550	23.550	1,465,314
2023-08-10	24.150	24.300	23.800	23.850	23.850	1,564,077
2023-08-09	24.550	24.600	24.100	24.100	24.100	1,601,057

← NewerPage 13 of 21 · 1,216 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.