USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	24.300	24.800	24.200	24.650	21.777	3,477,367
2022-05-13	23.550	24.050	23.550	24.000	21.202	3,330,972
2022-05-12	23.600	23.900	23.350	23.500	20.761	5,880,291
2022-05-11	24.500	24.500	23.500	23.900	21.114	7,097,548
2022-05-10	24.150	24.450	23.900	24.450	21.600	9,720,461
2022-05-09	26.850	26.850	24.400	24.550	21.688	18,047,520
2022-05-06	27.900	27.900	26.850	27.050	23.897	16,120,683
2022-05-05	29.050	29.300	29.000	29.000	25.620	1,593,886
2022-05-04	28.800	29.000	28.800	28.850	25.487	1,073,492
2022-05-03	28.950	28.950	28.400	28.750	25.399	1,356,188
2022-04-29	29.400	29.400	28.800	28.950	25.575	3,164,021
2022-04-28	27.850	29.250	27.700	28.950	25.575	8,070,939
2022-04-27	27.600	27.900	27.400	27.700	24.471	5,398,884
2022-04-26	28.800	28.900	28.350	28.400	25.090	3,938,718
2022-04-25	29.450	29.450	28.700	28.750	25.399	5,708,422
2022-04-22	29.450	29.950	29.200	29.850	26.371	6,791,156
2022-04-21	28.800	29.500	28.750	29.450	26.017	5,187,839
2022-04-20	28.850	28.900	28.450	28.650	25.310	2,835,716
2022-04-19	28.650	28.900	28.500	28.750	25.399	1,861,153
2022-04-18	28.950	28.950	28.300	28.400	25.090	2,630,612
2022-04-15	29.050	29.100	28.850	28.950	25.575	2,342,678
2022-04-14	28.900	29.100	28.850	28.950	25.575	2,408,530
2022-04-13	28.050	28.900	28.050	28.800	25.443	4,973,789
2022-04-12	28.300	28.300	27.800	27.800	24.560	12,543,360
2022-04-11	29.000	29.150	28.200	28.300	25.001	5,289,101
2022-04-08	29.150	29.400	28.950	29.150	25.752	2,986,009
2022-04-07	29.650	29.950	29.050	29.050	25.664	4,247,016
2022-04-06	29.900	30.050	29.600	29.650	26.194	4,066,046
2022-04-01	30.050	30.050	29.800	30.000	26.503	2,713,975
2022-03-31	30.000	30.300	29.950	30.100	26.591	3,303,831
2022-03-30	30.200	30.250	29.900	30.000	26.503	4,399,318
2022-03-29	30.200	30.200	29.850	29.850	26.371	3,226,255
2022-03-28	30.300	30.300	29.600	30.200	26.680	5,123,916
2022-03-25	30.400	30.700	30.250	30.400	26.856	9,372,974
2022-03-24	30.200	30.400	30.050	30.200	26.680	5,347,064
2022-03-23	30.250	30.300	30.000	30.200	26.680	4,198,780
2022-03-22	30.400	30.400	29.900	30.200	26.680	6,200,588
2022-03-21	29.300	30.150	29.300	29.950	26.459	8,669,519
2022-03-18	29.000	29.400	28.950	29.000	25.620	4,785,957
2022-03-17	28.550	28.950	28.500	28.900	25.531	4,943,037
2022-03-16	28.500	28.650	28.050	28.200	24.913	4,650,780
2022-03-15	28.800	28.800	28.300	28.400	25.090	4,190,551
2022-03-14	28.650	28.900	28.650	28.850	25.487	4,005,880
2022-03-11	28.900	29.300	28.550	28.550	25.222	9,487,154
2022-03-10	28.550	28.800	28.300	28.500	25.178	5,564,620
2022-03-09	28.200	28.400	27.600	28.000	24.736	8,386,647
2022-03-08	29.100	29.500	28.000	28.050	24.780	10,086,811
2022-03-07	30.300	30.700	29.600	29.650	26.194	9,029,678
2022-03-04	31.000	31.100	30.450	30.500	26.945	12,917,090
2022-03-03	31.450	32.150	31.350	31.450	27.784	37,451,688
2022-03-02	30.150	31.200	29.650	31.050	27.431	28,676,551
2022-03-01	28.700	29.900	28.700	29.700	26.238	7,896,942
2022-02-25	28.750	28.800	28.200	28.400	25.090	3,726,833
2022-02-24	29.050	29.200	28.350	28.450	25.134	5,236,187
2022-02-23	29.250	29.450	29.100	29.300	25.885	2,635,448
2022-02-22	30.000	30.300	29.050	29.100	25.708	5,028,249
2022-02-21	29.400	29.850	29.300	29.750	26.282	4,608,634
2022-02-18	28.950	29.350	28.850	29.350	25.929	3,153,019
2022-02-17	29.050	29.350	28.850	29.000	25.620	3,676,949
2022-02-16	29.100	29.250	28.800	29.000	25.620	3,366,874

← NewerPage 19 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.