USI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 34.750 | 35.150 | 34.400 | 34.800 | 30.744 | 5,095,420 |
| 2021-11-11 | 35.350 | 35.450 | 34.700 | 34.700 | 30.655 | 8,069,886 |
| 2021-11-10 | 35.000 | 36.150 | 35.000 | 35.350 | 31.229 | 19,427,412 |
| 2021-11-09 | 34.500 | 34.800 | 34.150 | 34.550 | 30.523 | 5,285,628 |
| 2021-11-08 | 34.500 | 34.850 | 34.250 | 34.350 | 30.346 | 6,345,853 |
| 2021-11-05 | 34.150 | 34.350 | 33.900 | 34.200 | 30.214 | 4,042,106 |
| 2021-11-04 | 34.550 | 34.550 | 34.000 | 34.000 | 30.037 | 5,447,075 |
| 2021-11-03 | 33.850 | 34.650 | 33.600 | 34.400 | 30.390 | 7,179,431 |
| 2021-11-02 | 34.600 | 34.800 | 33.750 | 33.750 | 29.816 | 8,050,961 |
| 2021-11-01 | 34.500 | 34.800 | 34.150 | 34.450 | 30.434 | 6,693,046 |
| 2021-10-29 | 34.600 | 34.950 | 34.000 | 34.400 | 30.390 | 9,024,246 |
| 2021-10-28 | 35.400 | 35.400 | 34.500 | 34.600 | 30.567 | 10,064,563 |
| 2021-10-27 | 35.200 | 35.750 | 34.800 | 35.400 | 31.274 | 9,308,775 |
| 2021-10-26 | 36.300 | 36.400 | 35.200 | 35.400 | 31.274 | 19,769,984 |
| 2021-10-25 | 36.000 | 36.750 | 35.750 | 36.250 | 32.025 | 9,286,009 |
| 2021-10-22 | 37.750 | 37.750 | 35.800 | 36.000 | 31.804 | 14,845,387 |
← NewerPage 21 of 21 · 1,216 trading days
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.