USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.250	14.250	13.250	13.450	13.450	11,308,915
2026-07-22	13.050	13.600	13.050	13.350	13.200	4,400,587
2026-07-21	12.950	13.200	12.950	13.000	12.854	4,331,863
2026-07-20	13.550	13.550	12.850	12.950	12.805	5,274,673
2026-07-17	14.250	14.400	13.300	13.350	13.200	9,583,500
2026-07-16	13.750	14.150	13.650	14.000	14.000	7,331,730
2026-07-15	13.550	13.950	13.450	13.800	13.800	5,119,967
2026-07-14	13.800	14.100	13.250	13.550	13.550	9,400,272
2026-07-13	13.450	14.150	13.450	13.550	13.550	7,543,028
2026-07-10	13.400	13.400	13.400	13.400	13.400	0
2026-07-09	14.050	14.050	13.200	13.400	13.400	5,484,565
2026-07-08	14.150	14.700	13.700	13.800	13.800	10,312,875
2026-07-07	14.500	14.650	14.100	14.200	14.200	9,087,864
2026-07-06	15.800	15.800	14.450	14.700	14.700	31,687,669
2026-07-03	14.800	15.500	14.500	15.500	15.500	27,411,455
2026-07-02	13.350	14.150	13.150	14.100	14.100	10,729,254
2026-07-01	13.650	13.800	13.450	13.500	13.500	4,315,722
2026-06-30	13.400	13.600	13.200	13.550	13.550	4,542,998
2026-06-29	13.250	13.400	13.050	13.200	13.200	3,080,999
2026-06-26	13.450	13.600	13.000	13.200	13.200	5,243,538
2026-06-25	13.600	14.000	13.400	13.400	13.400	6,596,364
2026-06-24	12.700	13.650	12.600	13.600	13.600	7,584,660
2026-06-23	13.600	13.600	12.800	12.800	12.800	7,333,873
2026-06-22	13.800	14.050	13.600	13.700	13.700	8,351,086
2026-06-18	13.150	13.950	13.050	13.550	13.550	9,343,172
2026-06-17	12.800	13.100	12.650	12.950	12.950	4,710,301
2026-06-16	12.700	12.950	12.600	12.750	12.750	3,957,765
2026-06-15	12.800	12.850	12.550	12.700	12.700	4,579,111
2026-06-12	12.600	12.900	12.500	12.700	12.700	3,616,975
2026-06-11	12.950	13.000	12.400	12.500	12.500	3,495,121
2026-06-10	12.650	12.850	12.550	12.750	12.750	3,254,805
2026-06-09	12.800	12.850	12.550	12.750	12.750	4,457,931
2026-06-08	12.650	12.850	12.500	12.800	12.800	5,338,978
2026-06-05	13.550	13.750	13.100	13.400	13.400	5,811,280
2026-06-04	14.150	14.450	13.650	13.700	13.700	9,961,013
2026-06-03	13.450	14.350	13.250	14.300	14.300	18,518,220
2026-06-02	13.400	13.400	12.950	13.300	13.300	10,379,215
2026-06-01	12.300	13.100	12.150	13.000	13.000	10,393,706
2026-05-29	12.100	12.250	11.950	12.200	12.200	8,062,375
2026-05-28	12.000	12.500	11.900	12.350	12.350	12,094,640
2026-05-27	12.000	12.200	11.900	11.900	11.900	3,902,824
2026-05-26	12.250	12.350	11.950	12.100	12.100	4,645,842
2026-05-25	12.250	12.300	11.850	12.150	12.150	5,561,984
2026-05-22	12.250	12.350	12.000	12.300	12.300	5,007,734
2026-05-21	12.100	12.300	12.050	12.250	12.250	4,579,186
2026-05-20	12.150	12.300	11.950	12.150	12.150	4,615,149
2026-05-19	12.400	12.500	12.100	12.150	12.150	4,147,341
2026-05-18	12.650	12.850	12.400	12.450	12.450	7,703,851
2026-05-15	12.800	12.800	12.250	12.250	12.250	6,085,739
2026-05-14	12.850	12.850	12.550	12.750	12.750	4,578,222
2026-05-13	13.150	13.150	12.700	13.000	13.000	5,617,933
2026-05-12	13.000	13.100	12.750	12.750	12.750	3,578,635
2026-05-11	12.800	13.200	12.800	13.050	13.050	4,499,876
2026-05-08	13.150	13.250	12.700	12.700	12.700	5,026,748
2026-05-07	12.850	13.100	12.700	13.000	13.000	10,901,753
2026-05-06	13.650	13.650	13.150	13.200	13.200	7,878,850
2026-05-05	13.750	14.000	13.650	13.800	13.800	6,799,204
2026-05-04	13.850	13.950	13.350	13.550	13.550	9,561,302
2026-04-30	14.100	14.500	13.800	14.350	14.350	12,356,485
2026-04-29	14.150	14.500	13.750	13.750	13.750	6,753,207

← NewerPage 2 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.