USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	24.000	24.000	23.550	23.600	22.879	765,173
2023-05-10	23.600	23.900	23.600	23.900	23.169	469,023
2023-05-09	24.250	24.250	23.700	23.700	22.976	1,569,292
2023-05-08	24.550	24.600	24.100	24.250	23.509	1,195,033
2023-05-05	24.550	24.800	24.300	24.450	23.703	1,603,387
2023-05-04	24.850	25.000	24.500	24.700	23.945	1,355,275
2023-05-03	25.250	25.400	25.050	25.050	24.284	970,336
2023-05-02	25.350	25.500	25.100	25.400	24.624	1,138,217
2023-04-28	25.750	25.800	25.400	25.500	24.721	929,779
2023-04-27	25.550	25.800	25.400	25.550	24.769	1,090,849
2023-04-26	24.950	25.550	24.900	25.550	24.769	1,098,475
2023-04-25	25.800	26.000	24.950	25.100	24.333	2,085,876
2023-04-24	25.650	26.450	25.550	25.750	24.963	1,993,068
2023-04-21	25.400	25.800	25.200	25.400	24.624	1,588,436
2023-04-20	25.850	25.850	25.350	25.350	24.575	1,972,234
2023-04-19	26.050	26.150	25.800	25.850	25.060	2,000,037
2023-04-18	26.000	26.250	25.850	26.000	25.205	1,906,907
2023-04-17	26.400	26.600	25.650	25.800	25.011	3,879,015
2023-04-14	26.700	26.850	26.400	26.550	25.738	1,414,706
2023-04-13	26.700	26.850	26.500	26.600	25.787	1,627,815
2023-04-12	26.800	26.900	26.750	26.850	26.029	1,297,947
2023-04-11	26.900	27.100	26.750	26.900	26.078	1,401,140
2023-04-10	27.100	27.250	26.750	26.950	26.126	1,872,126
2023-04-07	26.750	27.200	26.750	27.050	26.223	3,726,096
2023-04-06	26.700	27.250	26.500	26.550	25.738	3,569,439
2023-03-31	26.700	26.800	26.500	26.500	25.690	1,906,104
2023-03-30	26.700	26.700	26.200	26.450	25.642	1,222,258
2023-03-29	26.600	26.850	26.400	26.500	25.690	2,806,777
2023-03-28	25.650	26.700	25.650	26.450	25.642	4,634,433
2023-03-27	25.900	25.950	25.600	25.650	24.866	1,207,440
2023-03-24	26.250	26.250	25.700	25.750	24.963	1,707,404
2023-03-23	26.000	26.300	25.850	26.100	25.302	3,093,262
2023-03-22	26.950	27.000	25.900	26.050	25.254	4,650,690
2023-03-21	26.800	27.100	26.550	26.550	25.738	3,902,551
2023-03-20	26.850	27.400	26.600	26.900	26.078	9,253,906
2023-03-17	25.050	27.050	25.050	26.300	25.496	14,921,826
2023-03-16	25.200	25.350	24.850	24.900	24.139	1,857,832
2023-03-15	25.000	25.500	24.850	25.100	24.333	2,589,322
2023-03-14	24.800	25.200	24.800	24.850	24.090	1,967,566
2023-03-13	24.650	25.100	24.300	24.900	24.139	2,175,951
2023-03-10	24.900	25.200	24.800	24.800	24.042	1,966,499
2023-03-09	24.950	25.100	24.800	24.900	24.139	1,281,350
2023-03-08	24.700	24.950	24.550	24.950	24.187	1,134,923
2023-03-07	24.850	25.050	24.750	24.850	24.090	1,150,854
2023-03-06	24.500	25.100	24.500	24.850	24.090	1,799,668
2023-03-03	24.700	24.750	24.150	24.400	23.654	2,292,798
2023-03-02	24.750	24.900	24.500	24.600	23.848	1,296,189
2023-03-01	24.900	25.050	24.600	24.750	23.993	1,534,293
2023-02-24	25.100	25.150	24.750	25.100	24.333	1,449,712
2023-02-23	25.200	25.250	25.100	25.100	24.333	1,132,208
2023-02-22	24.950	25.250	24.650	25.200	24.430	1,753,386
2023-02-21	25.200	25.200	24.850	25.050	24.284	1,485,557
2023-02-20	24.450	25.250	24.450	25.100	24.333	3,327,149
2023-02-17	23.950	24.500	23.950	24.400	23.654	1,883,973
2023-02-16	23.950	24.100	23.900	23.950	23.218	1,398,941
2023-02-15	24.100	24.300	23.850	23.950	23.218	1,274,488
2023-02-14	24.000	24.100	23.950	24.100	23.363	867,122
2023-02-13	23.800	24.000	23.650	23.950	23.218	1,296,319
2023-02-10	24.100	24.300	23.550	23.800	23.073	2,538,674
2023-02-09	24.200	24.450	24.050	24.050	23.315	1,599,924

← NewerPage 15 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.