USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.850	14.250	13.850	14.050	14.050	5,759,423
2026-04-27	14.250	14.250	13.700	13.750	13.750	10,358,105
2026-04-24	14.750	14.950	14.300	14.400	14.400	14,545,128
2026-04-23	14.550	15.300	13.850	14.650	14.650	36,235,340
2026-04-22	14.900	15.000	14.350	14.350	14.350	8,110,731
2026-04-21	14.750	14.800	14.300	14.550	14.550	9,666,831
2026-04-20	14.750	15.150	14.700	14.750	14.750	12,236,098
2026-04-17	15.500	15.900	14.550	14.550	14.550	16,601,320
2026-04-16	15.400	15.550	15.200	15.250	15.250	8,137,982
2026-04-15	16.200	16.200	15.150	15.350	15.350	20,341,873
2026-04-14	16.350	16.650	16.100	16.250	16.250	16,410,356
2026-04-13	16.800	17.100	16.250	16.750	16.750	31,512,619
2026-04-10	15.750	16.050	15.400	15.950	15.950	19,670,521
2026-04-09	15.750	16.300	15.600	15.850	15.850	37,725,735
2026-04-08	16.000	16.350	16.000	16.000	16.000	24,725,954
2026-04-07	17.800	18.050	17.000	17.750	17.750	37,070,240
2026-04-02	16.600	18.700	16.100	17.900	17.900	81,330,376
2026-04-01	17.000	17.750	16.500	17.250	17.250	59,090,400
2026-03-31	19.450	19.550	17.550	18.250	18.250	113,228,711
2026-03-30	17.550	17.800	17.450	17.800	17.800	29,299,409
2026-03-27	17.000	17.400	16.000	16.200	16.200	86,319,039
2026-03-26	14.750	15.850	14.700	15.850	15.850	24,919,743
2026-03-25	15.400	15.400	14.250	14.450	14.450	25,641,535
2026-03-24	16.550	16.850	15.000	15.350	15.350	59,680,760
2026-03-23	15.450	16.550	15.450	16.550	16.550	59,282,509
2026-03-20	15.200	15.550	14.900	15.050	15.050	65,094,326
2026-03-19	13.550	14.150	13.100	14.150	14.150	32,190,191
2026-03-18	13.150	13.250	12.800	12.900	12.900	6,239,749
2026-03-17	12.950	13.100	12.750	12.950	12.950	6,240,744
2026-03-16	13.000	13.700	12.750	13.000	13.000	14,294,404
2026-03-13	13.400	13.900	12.650	12.850	12.850	13,884,386
2026-03-12	13.000	13.350	12.550	13.050	13.050	18,355,269
2026-03-11	12.750	12.750	12.100	12.450	12.450	13,302,122
2026-03-10	12.800	13.200	12.450	12.750	12.750	24,705,134
2026-03-09	14.400	14.400	13.000	13.800	13.800	58,341,056
2026-03-06	12.100	13.100	12.000	13.100	13.100	23,918,135
2026-03-05	12.550	12.600	11.900	11.950	11.950	6,016,014
2026-03-04	12.900	12.900	12.000	12.300	12.300	10,725,723
2026-03-03	12.300	12.950	12.150	12.750	12.750	12,447,612
2026-03-02	12.650	13.200	12.200	12.250	12.250	9,158,903
2026-02-26	12.850	12.850	12.250	12.300	12.300	5,955,391
2026-02-25	12.350	12.750	12.200	12.750	12.750	8,507,739
2026-02-24	11.950	12.450	11.900	12.300	12.300	6,285,324
2026-02-23	11.850	12.050	11.650	11.950	11.950	4,804,688
2026-02-11	11.400	11.800	11.400	11.700	11.700	3,923,992
2026-02-10	11.600	11.650	11.250	11.400	11.400	4,017,268
2026-02-09	11.350	11.850	11.250	11.600	11.600	5,443,705
2026-02-06	11.550	11.550	11.150	11.200	11.200	4,652,709
2026-02-05	11.600	11.850	11.550	11.650	11.650	3,210,823
2026-02-04	11.150	11.650	11.050	11.600	11.600	4,624,486
2026-02-03	11.250	11.400	10.950	11.050	11.050	4,761,509
2026-02-02	11.900	11.900	11.000	11.050	11.050	10,352,101
2026-01-30	12.350	12.550	12.000	12.050	12.050	7,619,201
2026-01-29	12.500	12.600	12.100	12.300	12.300	5,999,682
2026-01-28	12.300	12.800	12.100	12.500	12.500	11,856,552
2026-01-27	12.900	13.000	12.200	12.300	12.300	15,666,281
2026-01-26	11.600	12.700	11.600	12.450	12.450	26,401,869
2026-01-23	11.550	11.750	11.400	11.550	11.550	3,074,793
2026-01-22	11.550	11.700	11.250	11.450	11.450	2,637,264
2026-01-21	11.500	11.500	11.300	11.350	11.350	3,084,002

← NewerPage 3 of 21 · 1,220 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.