USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	24.500	24.800	24.350	24.450	24.450	1,988,123
2023-08-07	24.450	24.600	24.100	24.500	24.500	2,731,756
2023-08-04	24.500	24.800	23.900	24.300	24.300	3,998,699
2023-08-02	23.600	24.950	23.600	24.300	24.300	8,388,540
2023-08-01	23.500	23.950	23.450	23.600	23.600	2,211,436
2023-07-31	22.850	23.600	22.750	23.300	23.300	3,472,647
2023-07-28	22.450	22.850	22.350	22.750	22.750	1,913,026
2023-07-27	22.300	22.850	22.250	22.550	22.550	2,736,002
2023-07-26	22.650	23.100	22.550	22.900	22.200	2,195,367
2023-07-25	22.800	23.050	22.400	22.850	22.152	2,605,558
2023-07-24	22.800	22.800	22.350	22.500	21.812	1,571,031
2023-07-21	22.750	22.850	22.550	22.800	22.103	1,806,160
2023-07-20	22.500	22.750	22.300	22.700	22.006	1,130,790
2023-07-19	22.300	22.550	22.200	22.350	21.667	1,911,081
2023-07-18	22.350	22.750	22.200	22.200	21.521	2,856,174
2023-07-17	22.300	22.400	22.050	22.300	21.618	1,882,335
2023-07-14	22.300	22.450	22.150	22.300	21.618	1,631,977
2023-07-13	22.800	22.850	22.200	22.300	21.618	2,230,187
2023-07-12	23.050	23.150	22.550	22.600	21.909	2,947,483
2023-07-11	23.250	23.350	23.050	23.100	22.394	814,492
2023-07-10	23.050	23.250	23.000	23.100	22.394	922,353
2023-07-07	23.500	23.500	23.000	23.150	22.442	1,966,323
2023-07-06	24.700	24.700	23.500	23.650	22.927	2,790,180
2023-07-05	24.700	24.750	24.500	24.700	23.945	2,241,609
2023-07-04	24.300	24.650	23.900	24.500	23.751	4,249,605
2023-07-03	23.850	24.900	23.550	24.050	23.315	6,863,236
2023-06-30	23.250	23.300	23.100	23.100	22.394	565,758
2023-06-29	23.250	23.450	23.050	23.150	22.442	882,763
2023-06-28	23.300	23.350	23.100	23.200	22.491	653,048
2023-06-27	23.200	23.400	23.100	23.300	22.588	1,241,524
2023-06-26	23.200	23.200	23.000	23.100	22.394	1,002,947
2023-06-21	23.200	23.400	23.150	23.250	22.539	1,501,489
2023-06-20	23.500	23.500	23.250	23.400	22.685	900,690
2023-06-19	23.850	23.950	23.300	23.450	22.733	2,407,103
2023-06-16	23.200	23.800	23.150	23.800	23.073	3,201,227
2023-06-15	23.000	23.250	23.000	23.200	22.491	1,050,762
2023-06-14	23.200	23.300	23.050	23.100	22.394	732,174
2023-06-13	23.050	23.250	23.000	23.200	22.491	775,062
2023-06-12	23.300	23.300	22.950	23.050	22.345	777,741
2023-06-09	23.250	23.400	23.150	23.300	22.588	775,071
2023-06-08	23.400	23.400	23.200	23.200	22.491	754,716
2023-06-07	23.500	23.600	23.250	23.400	22.685	1,432,954
2023-06-06	23.400	23.600	23.350	23.450	22.733	743,332
2023-06-05	23.050	23.400	23.050	23.400	22.685	1,587,268
2023-06-02	22.900	23.050	22.800	23.000	22.297	1,155,387
2023-06-01	23.000	23.000	22.700	22.800	22.103	1,395,227
2023-05-31	22.950	23.250	22.850	23.000	22.297	1,311,630
2023-05-30	22.850	23.000	22.650	22.850	22.152	733,341
2023-05-29	22.850	23.100	22.800	22.850	22.152	1,201,257
2023-05-26	23.250	23.250	22.700	22.800	22.103	2,161,158
2023-05-25	23.700	23.700	23.200	23.300	22.588	1,111,900
2023-05-24	23.800	23.800	23.600	23.750	23.024	553,903
2023-05-23	23.650	23.850	23.550	23.650	22.927	752,145
2023-05-22	23.500	23.750	23.400	23.700	22.976	511,217
2023-05-19	23.750	23.750	23.500	23.500	22.782	620,461
2023-05-18	23.700	23.850	23.450	23.650	22.927	960,106
2023-05-17	23.200	23.900	23.200	23.900	23.169	1,670,384
2023-05-16	23.050	23.600	23.050	23.200	22.491	1,509,804
2023-05-15	23.300	23.350	22.900	23.000	22.297	1,230,943
2023-05-12	23.450	23.500	23.200	23.450	22.733	804,970

← NewerPage 14 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.