USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.300	20.550	20.300	20.300	19.680	888,642
2022-11-02	20.450	20.700	20.400	20.450	19.825	889,618
2022-11-01	20.200	20.650	20.200	20.500	19.873	642,569
2022-10-31	20.500	20.650	20.200	20.250	19.631	859,563
2022-10-28	20.700	20.850	20.200	20.200	19.583	1,226,055
2022-10-27	20.500	20.750	20.450	20.700	20.067	1,045,153
2022-10-26	20.250	20.550	20.000	20.400	19.776	1,470,104
2022-10-25	20.600	20.600	20.100	20.100	19.486	1,503,143
2022-10-24	21.150	21.300	20.600	20.600	19.970	1,853,788
2022-10-21	21.500	21.550	21.100	21.100	20.455	1,672,232
2022-10-20	21.050	21.600	20.300	21.600	20.940	5,814,709
2022-10-19	21.300	21.650	20.800	21.050	20.407	3,478,656
2022-10-18	20.300	21.100	20.250	21.000	20.358	3,295,370
2022-10-17	19.700	20.150	19.150	20.100	19.486	2,079,604
2022-10-14	19.550	20.250	19.550	19.950	19.340	1,762,887
2022-10-13	20.100	20.100	19.000	19.150	18.565	2,195,167
2022-10-12	20.200	20.350	19.750	20.150	19.534	1,841,468
2022-10-11	20.100	20.400	19.900	20.200	19.583	1,416,263
2022-10-07	20.600	20.800	20.400	20.550	19.922	645,175
2022-10-06	20.900	20.900	20.550	20.700	20.067	496,176
2022-10-05	20.900	21.000	20.700	20.800	20.164	999,161
2022-10-04	20.700	20.950	20.550	20.750	20.116	860,487
2022-10-03	20.500	20.550	20.050	20.400	19.776	1,174,046
2022-09-30	20.000	20.550	19.600	20.550	19.922	1,529,910
2022-09-29	20.000	20.250	19.750	20.150	19.534	1,871,421
2022-09-28	20.950	20.950	19.500	19.700	19.098	3,356,748
2022-09-27	20.800	20.850	20.400	20.750	20.116	1,295,891
2022-09-26	21.200	21.400	20.500	20.800	20.164	2,693,228
2022-09-23	21.900	22.100	21.450	21.700	21.037	1,427,339
2022-09-22	22.000	22.100	21.800	21.950	21.279	1,251,028
2022-09-21	22.700	22.700	22.050	22.100	21.425	1,720,254
2022-09-20	22.800	22.850	22.500	22.750	22.055	1,491,643
2022-09-19	22.850	23.000	22.500	22.550	21.861	997,952
2022-09-16	23.100	23.300	22.850	22.850	22.152	1,899,539
2022-09-15	23.000	23.350	22.950	23.200	22.491	1,341,766
2022-09-14	22.700	23.000	22.250	23.000	22.297	1,294,048
2022-09-13	23.000	23.400	22.950	23.150	22.442	1,666,064
2022-09-12	23.050	23.150	22.800	22.900	22.200	1,256,276
2022-09-08	22.400	22.850	22.150	22.850	22.152	1,254,584
2022-09-07	22.450	22.450	22.100	22.300	21.618	1,239,196
2022-09-06	22.900	23.050	22.400	22.600	21.909	1,407,315
2022-09-05	23.050	23.050	22.700	22.800	22.103	878,494
2022-09-02	23.450	23.500	22.900	23.050	22.345	2,030,199
2022-09-01	23.700	23.700	23.200	23.400	22.685	1,406,505
2022-08-31	23.600	23.850	23.550	23.750	23.024	1,065,902
2022-08-30	23.500	23.700	23.400	23.700	22.976	1,243,297
2022-08-29	23.600	23.650	23.300	23.450	22.733	1,832,573
2022-08-26	24.450	24.450	24.000	24.150	23.412	1,948,113
2022-08-25	24.000	24.350	23.850	24.150	23.412	2,953,433
2022-08-24	23.800	25.000	23.800	24.000	23.266	7,323,296
2022-08-23	24.000	24.100	23.600	23.650	22.927	2,322,082
2022-08-22	23.750	24.250	23.650	24.100	23.363	2,838,904
2022-08-19	23.650	23.900	23.500	23.850	23.121	1,754,947
2022-08-18	23.500	23.650	23.400	23.650	22.927	1,187,207
2022-08-17	23.550	23.750	23.400	23.500	22.782	1,980,122
2022-08-16	23.650	23.750	23.250	23.550	22.830	4,326,555
2022-08-15	23.800	24.000	23.650	23.650	22.927	2,271,907
2022-08-12	23.800	24.100	23.650	23.700	22.976	2,710,358
2022-08-11	23.550	23.850	23.550	23.800	23.073	3,227,763
2022-08-10	22.600	23.600	22.550	23.400	22.685	5,780,824

← NewerPage 17 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.