USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.250	29.300	28.800	29.000	25.620	4,450,094
2022-02-14	29.500	30.150	29.200	29.200	25.796	8,828,337
2022-02-11	29.400	29.700	29.200	29.200	25.796	4,500,030
2022-02-10	29.450	29.650	29.250	29.450	26.017	4,148,518
2022-02-09	29.250	29.500	28.900	29.450	26.017	4,015,540
2022-02-08	29.000	29.250	28.750	29.200	25.796	6,668,515
2022-02-07	27.800	29.000	27.750	28.750	25.399	6,871,833
2022-01-26	27.200	27.800	27.200	27.550	24.339	4,892,942
2022-01-25	27.950	28.000	27.150	27.200	24.029	4,978,678
2022-01-24	28.000	28.200	27.500	27.850	24.604	4,707,562
2022-01-21	28.700	28.900	28.100	28.100	24.825	6,172,384
2022-01-20	28.800	28.900	28.600	28.600	25.266	3,390,629
2022-01-19	29.000	29.650	28.650	28.650	25.310	10,496,093
2022-01-18	28.950	29.250	28.700	28.700	25.355	4,315,508
2022-01-17	28.850	29.000	28.400	28.900	25.531	4,131,800
2022-01-14	29.450	29.500	28.500	28.750	25.399	7,029,836
2022-01-13	29.200	29.550	29.200	29.350	25.929	2,979,824
2022-01-12	29.450	29.550	29.000	29.100	25.708	4,252,483
2022-01-11	30.050	30.150	29.100	29.300	25.885	12,082,960
2022-01-10	30.550	30.550	30.100	30.200	26.680	6,367,168
2022-01-07	30.600	32.900	30.550	30.800	27.210	28,146,227
2022-01-06	30.750	30.750	30.100	30.250	26.724	7,158,200
2022-01-05	30.850	30.900	30.550	30.600	27.033	5,132,503
2022-01-04	31.150	31.200	30.750	30.850	27.254	4,836,225
2022-01-03	31.750	31.750	31.100	31.200	27.563	3,637,604
2021-12-30	32.000	32.150	31.550	31.550	27.872	4,656,706
2021-12-29	31.400	31.950	31.250	31.900	28.182	6,581,606
2021-12-28	31.050	31.400	31.050	31.350	27.696	5,354,206
2021-12-27	31.350	31.400	31.000	31.000	27.387	2,820,932
2021-12-24	31.350	31.700	31.200	31.200	27.563	4,280,811
2021-12-23	31.150	31.350	31.050	31.250	27.607	2,507,250
2021-12-22	31.200	31.400	31.050	31.050	27.431	2,981,170
2021-12-21	31.000	31.200	30.600	31.050	27.431	3,961,834
2021-12-20	30.850	31.400	30.800	31.000	27.387	3,518,665
2021-12-17	30.900	31.100	30.700	30.800	27.210	5,538,984
2021-12-16	31.150	31.200	30.800	30.900	27.298	3,183,431
2021-12-15	31.200	31.300	30.850	31.050	27.431	2,289,962
2021-12-14	31.450	32.000	31.000	31.100	27.475	6,508,770
2021-12-13	31.650	31.800	31.450	31.450	27.784	3,515,146
2021-12-10	32.050	32.050	31.500	31.500	27.828	4,422,083
2021-12-09	32.550	32.600	32.000	32.050	28.314	4,981,858
2021-12-08	32.450	32.750	32.300	32.450	28.667	6,298,989
2021-12-07	31.900	32.450	31.900	32.100	28.358	4,787,651
2021-12-06	31.650	31.900	31.400	31.650	27.961	3,324,667
2021-12-03	31.500	32.200	31.500	31.850	28.137	5,602,241
2021-12-02	31.950	31.950	31.300	31.350	27.696	7,156,976
2021-12-01	31.300	31.950	31.100	31.950	28.226	7,312,401
2021-11-30	31.950	32.150	31.350	31.400	27.740	10,672,727
2021-11-29	32.700	32.700	31.200	31.900	28.182	11,985,647
2021-11-26	33.100	33.550	33.000	33.400	29.507	6,798,413
2021-11-25	33.800	33.800	32.950	33.050	29.198	7,566,786
2021-11-24	32.650	33.550	32.550	33.550	29.639	8,268,852
2021-11-23	32.700	33.200	32.300	32.350	28.579	6,424,153
2021-11-22	33.000	33.000	32.250	32.700	28.888	8,918,528
2021-11-19	33.100	33.700	32.950	33.000	29.153	5,180,218
2021-11-18	33.250	33.350	32.900	33.000	29.153	5,139,618
2021-11-17	33.000	33.450	32.800	33.350	29.463	5,548,357
2021-11-16	33.900	34.100	33.000	33.000	29.153	12,297,296
2021-11-15	34.900	34.950	33.900	33.950	29.993	7,709,910
2021-11-12	34.750	35.150	34.400	34.800	30.744	5,095,420

← NewerPage 20 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.