USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.500	24.600	24.300	24.300	23.557	1,225,440
2023-02-07	24.400	24.600	24.250	24.400	23.654	1,907,895
2023-02-06	24.400	24.600	24.150	24.600	23.848	2,469,033
2023-02-03	24.300	24.650	23.850	24.350	23.606	3,350,330
2023-02-02	23.900	24.400	23.750	24.300	23.557	3,405,734
2023-02-01	23.900	24.150	23.800	23.900	23.169	2,287,319
2023-01-31	23.800	24.300	23.600	23.750	23.024	5,362,751
2023-01-30	23.800	24.000	23.450	23.700	22.976	3,534,492
2023-01-17	23.300	23.550	23.250	23.450	22.733	2,541,085
2023-01-16	23.350	23.750	23.150	23.300	22.588	3,546,594
2023-01-13	23.150	23.450	22.950	23.350	22.636	3,134,804
2023-01-12	23.300	23.400	22.900	23.200	22.491	2,983,809
2023-01-11	22.850	23.350	22.700	23.300	22.588	4,255,286
2023-01-10	22.600	23.500	22.550	22.850	22.152	7,467,585
2023-01-09	22.300	22.450	22.050	22.400	21.715	3,525,594
2023-01-06	22.050	22.200	21.900	21.900	21.231	980,904
2023-01-05	22.200	22.300	22.050	22.100	21.425	1,328,507
2023-01-04	22.150	22.350	22.050	22.050	21.376	1,017,072
2023-01-03	22.300	22.300	21.950	22.100	21.425	1,074,274
2022-12-30	22.300	22.350	22.100	22.100	21.425	1,218,606
2022-12-29	22.000	22.300	21.850	22.200	21.521	1,651,616
2022-12-28	22.100	22.500	22.000	22.100	21.425	3,009,631
2022-12-27	22.500	22.500	22.150	22.200	21.521	2,113,259
2022-12-26	22.400	22.450	21.900	22.350	21.667	3,639,579
2022-12-23	21.500	22.300	21.400	22.100	21.425	6,104,932
2022-12-22	21.150	22.000	21.100	21.750	21.085	9,377,935
2022-12-21	20.850	21.300	20.800	20.950	20.310	5,463,570
2022-12-20	21.250	21.700	20.700	20.700	20.067	5,821,268
2022-12-19	21.500	21.650	21.000	21.100	20.455	4,817,614
2022-12-16	21.450	21.950	21.400	21.500	20.843	6,846,411
2022-12-15	21.600	22.350	21.350	21.750	21.085	4,933,237
2022-12-14	21.500	22.000	21.400	21.700	21.037	4,629,755
2022-12-13	21.000	21.900	20.900	21.400	20.746	4,591,716
2022-12-12	20.900	20.950	20.550	20.900	20.261	1,895,226
2022-12-09	20.600	21.800	20.550	21.050	20.407	7,688,556
2022-12-08	20.700	20.700	20.350	20.500	19.873	2,016,085
2022-12-07	20.950	21.150	20.700	20.750	20.116	2,091,745
2022-12-06	21.700	21.700	21.050	21.050	20.407	2,856,818
2022-12-05	21.800	22.150	21.650	21.800	21.134	1,802,478
2022-12-02	22.250	22.300	21.900	21.900	21.231	2,270,407
2022-12-01	22.450	22.500	22.000	22.250	21.570	5,002,988
2022-11-30	21.100	22.900	21.100	22.400	21.715	10,894,298
2022-11-29	20.800	21.000	20.600	20.900	20.261	1,246,212
2022-11-28	20.500	20.850	20.250	20.800	20.164	2,174,151
2022-11-25	20.550	20.950	20.500	20.500	19.873	1,893,402
2022-11-24	20.550	20.800	20.500	20.550	19.922	1,173,361
2022-11-23	20.500	20.550	20.300	20.450	19.825	966,998
2022-11-22	20.750	20.800	20.350	20.450	19.825	934,156
2022-11-21	20.550	20.650	20.250	20.500	19.873	1,658,215
2022-11-18	20.650	21.000	20.500	20.600	19.970	2,045,829
2022-11-17	20.550	20.950	20.500	20.800	20.164	1,376,051
2022-11-16	21.000	21.050	20.600	20.600	19.970	1,712,259
2022-11-15	21.100	21.100	20.750	20.950	20.310	1,336,446
2022-11-14	20.550	21.100	20.550	21.000	20.358	2,727,826
2022-11-11	20.850	21.100	20.600	20.600	19.970	1,482,097
2022-11-10	20.550	20.650	20.400	20.600	19.970	1,039,015
2022-11-09	20.500	20.650	20.450	20.600	19.970	1,696,014
2022-11-08	20.300	20.600	20.300	20.400	19.776	1,512,609
2022-11-07	20.400	20.400	20.050	20.250	19.631	1,388,383
2022-11-04	20.100	20.250	19.800	20.200	19.583	1,483,935

← NewerPage 16 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.