USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.850	22.650	21.850	22.650	21.958	3,434,800
2022-08-08	21.300	22.000	21.150	22.000	21.328	3,538,698
2022-08-05	21.150	21.450	21.050	21.300	20.649	3,436,099
2022-08-04	21.850	21.850	20.750	21.250	20.600	5,927,160
2022-08-03	22.350	22.500	21.850	22.000	21.328	3,478,055
2022-08-02	22.750	22.800	22.300	22.350	21.667	3,505,428
2022-08-01	22.800	22.900	22.350	22.750	22.055	2,138,476
2022-07-29	23.050	23.250	22.700	22.850	22.152	1,962,734
2022-07-28	22.550	23.000	22.500	22.750	22.055	7,883,944
2022-07-27	25.150	25.150	24.500	24.800	21.909	7,123,399
2022-07-26	25.400	25.550	25.100	25.150	22.218	3,925,489
2022-07-25	25.050	25.400	25.050	25.350	22.395	4,062,832
2022-07-22	25.650	25.700	25.000	25.100	22.174	5,998,227
2022-07-21	25.800	25.900	25.400	25.700	22.704	5,025,381
2022-07-20	26.050	26.200	25.600	25.850	22.837	6,314,435
2022-07-19	25.250	26.100	25.050	25.950	22.925	7,521,018
2022-07-18	24.700	25.350	24.450	25.350	22.395	6,692,213
2022-07-15	24.300	25.050	24.050	24.850	21.953	3,996,308
2022-07-14	23.600	24.350	23.200	24.350	21.512	2,843,643
2022-07-13	23.000	24.100	22.950	23.600	20.849	4,497,955
2022-07-12	23.700	23.750	22.200	22.400	19.789	5,123,258
2022-07-11	24.250	24.400	23.900	23.950	21.158	1,106,035
2022-07-08	24.200	24.650	24.150	24.250	21.423	2,210,045
2022-07-07	23.700	24.150	23.150	24.100	21.291	2,849,620
2022-07-06	24.350	24.350	23.550	23.600	20.849	2,993,902
2022-07-05	24.000	24.450	23.950	24.350	21.512	1,637,024
2022-07-04	23.800	24.050	23.400	23.750	20.982	1,632,105
2022-07-01	24.700	24.750	23.700	23.700	20.937	4,448,764
2022-06-30	25.350	25.350	24.550	24.750	21.865	2,950,767
2022-06-29	25.550	25.650	25.100	25.150	22.218	1,697,537
2022-06-28	25.900	26.050	25.650	25.700	22.704	988,438
2022-06-27	25.650	26.000	25.650	25.950	22.925	1,653,672
2022-06-24	24.700	25.500	24.700	25.300	22.351	2,411,080
2022-06-23	24.550	24.850	24.150	24.550	21.688	2,676,303
2022-06-22	25.250	25.300	24.500	24.550	21.688	3,008,940
2022-06-21	24.650	25.350	24.600	25.250	22.307	2,622,662
2022-06-20	25.600	25.650	24.600	24.600	21.733	2,794,145
2022-06-17	25.800	25.800	25.350	25.500	22.528	2,101,754
2022-06-16	26.700	26.850	25.900	25.900	22.881	2,772,828
2022-06-15	25.850	26.650	25.850	26.550	23.455	3,826,585
2022-06-14	25.700	25.900	25.450	25.800	22.793	1,713,311
2022-06-13	26.050	26.050	25.700	25.900	22.881	2,581,725
2022-06-10	26.150	26.400	25.900	26.300	23.234	1,399,844
2022-06-09	26.450	26.450	26.200	26.350	23.279	1,498,331
2022-06-08	26.150	26.450	26.150	26.300	23.234	2,337,036
2022-06-07	26.000	26.200	25.850	26.000	22.969	1,041,064
2022-06-06	25.700	26.150	25.650	26.000	22.969	1,661,746
2022-06-02	25.700	25.850	25.550	25.650	22.660	1,232,149
2022-06-01	25.800	26.200	25.750	25.750	22.748	2,524,405
2022-05-31	25.800	25.850	25.500	25.500	22.528	2,213,776
2022-05-30	25.650	25.850	25.600	25.750	22.748	2,533,994
2022-05-27	25.400	25.600	25.300	25.300	22.351	1,714,101
2022-05-26	25.500	25.900	25.050	25.250	22.307	3,114,365
2022-05-25	24.900	25.700	24.850	25.650	22.660	3,989,074
2022-05-24	25.450	25.500	24.900	24.900	21.998	4,364,387
2022-05-23	25.800	26.050	25.400	25.500	22.528	4,246,134
2022-05-20	26.200	26.400	25.950	26.150	23.102	2,711,632
2022-05-19	25.250	26.050	25.150	26.050	23.014	3,357,524
2022-05-18	25.650	26.150	25.500	26.000	22.969	4,341,356
2022-05-17	24.950	25.650	24.900	25.350	22.395	5,273,177

← NewerPage 18 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.