USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.800	11.800	11.500	11.500	11.500	3,868,823
2026-01-19	11.500	11.950	11.350	11.850	11.850	5,967,696
2026-01-16	12.000	12.000	11.550	11.600	11.600	5,219,311
2026-01-15	11.550	12.000	11.550	11.900	11.900	10,596,210
2026-01-14	11.650	11.650	11.400	11.550	11.550	5,734,940
2026-01-13	11.400	11.550	11.050	11.500	11.500	5,215,506
2026-01-12	11.250	11.600	11.150	11.350	11.350	5,297,466
2026-01-09	11.500	11.650	11.050	11.100	11.100	5,247,673
2026-01-08	11.300	11.900	11.200	11.250	11.250	10,583,953
2026-01-07	10.550	11.350	10.550	11.200	11.200	9,056,019
2026-01-06	10.500	10.700	10.450	10.550	10.550	3,699,915
2026-01-05	10.700	10.800	10.400	10.450	10.450	4,494,767
2026-01-02	11.100	11.100	10.650	10.650	10.650	5,761,693
2025-12-31	11.200	11.400	10.950	11.100	11.100	3,839,114
2025-12-30	11.100	11.300	10.900	11.250	11.250	2,912,422
2025-12-29	11.100	11.350	11.050	11.100	11.100	2,656,590
2025-12-26	11.300	11.400	11.050	11.100	11.100	2,006,713
2025-12-24	11.550	11.600	11.250	11.250	11.250	2,217,538
2025-12-23	11.450	11.600	11.250	11.450	11.450	2,678,633
2025-12-22	11.150	11.400	11.150	11.350	11.350	2,454,738
2025-12-19	11.050	11.250	11.050	11.050	11.050	2,175,940
2025-12-18	11.100	11.250	11.000	11.000	11.000	1,917,401
2025-12-17	11.400	11.500	11.050	11.100	11.100	4,770,722
2025-12-16	11.550	11.550	11.200	11.400	11.400	4,191,997
2025-12-15	11.450	11.950	11.300	11.600	11.600	3,904,827
2025-12-12	11.850	11.900	11.450	11.500	11.500	2,862,424
2025-12-11	11.450	11.750	11.400	11.700	11.700	2,820,279
2025-12-10	12.000	12.000	11.300	11.400	11.400	5,556,988
2025-12-09	11.450	12.000	11.350	11.900	11.900	5,914,431
2025-12-08	11.450	11.500	11.200	11.450	11.450	5,212,668
2025-12-05	11.950	11.950	11.500	11.600	11.600	6,848,847
2025-12-04	11.900	12.150	11.800	12.050	12.050	7,738,667
2025-12-03	12.650	12.700	11.750	12.050	12.050	33,399,960
2025-12-02	11.150	12.250	11.150	12.250	12.250	14,544,953
2025-12-01	11.000	11.350	10.950	11.150	11.150	6,602,187
2025-11-28	10.750	11.200	10.750	10.950	10.950	4,450,910
2025-11-27	10.500	10.850	10.500	10.750	10.750	4,352,589
2025-11-26	10.200	10.450	10.150	10.450	10.450	2,228,736
2025-11-25	10.250	10.250	10.050	10.150	10.150	1,947,641
2025-11-24	10.250	10.400	10.100	10.100	10.100	1,920,552
2025-11-21	10.400	10.400	10.050	10.150	10.150	3,658,743
2025-11-20	10.400	10.750	10.350	10.400	10.400	2,267,690
2025-11-19	10.750	10.750	10.200	10.200	10.200	3,688,179
2025-11-18	10.850	11.050	10.650	10.700	10.700	3,844,362
2025-11-17	11.200	11.400	11.000	11.000	11.000	3,725,563
2025-11-14	11.200	11.500	11.100	11.300	11.300	5,194,981
2025-11-13	10.900	11.650	10.900	11.300	11.300	10,779,473
2025-11-12	10.600	11.100	10.550	11.000	11.000	6,766,312
2025-11-11	10.450	10.750	10.450	10.450	10.450	2,393,083
2025-11-10	10.650	10.650	10.300	10.450	10.450	1,841,532
2025-11-07	10.350	10.900	10.350	10.650	10.650	3,642,253
2025-11-06	10.200	10.550	10.150	10.450	10.450	2,016,577
2025-11-05	10.250	10.250	9.910	10.100	10.100	2,458,220
2025-11-04	10.100	10.300	10.100	10.250	10.250	1,655,263
2025-11-03	10.350	10.400	10.050	10.150	10.150	3,079,291
2025-10-31	10.750	10.750	10.350	10.350	10.350	2,774,536
2025-10-30	10.950	11.050	10.550	10.650	10.650	2,353,518
2025-10-29	11.150	11.150	10.800	10.900	10.900	1,967,902
2025-10-28	11.200	11.300	10.950	11.150	11.150	2,473,040
2025-10-27	11.400	11.600	11.050	11.200	11.200	3,735,334

← NewerPage 4 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.