USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.700	11.450	10.600	11.100	11.100	7,822,811
2025-10-22	10.450	10.750	10.450	10.650	10.650	1,838,201
2025-10-21	10.600	10.600	10.400	10.450	10.450	1,690,994
2025-10-20	10.850	11.050	10.400	10.500	10.500	3,845,373
2025-10-17	10.500	10.900	10.450	10.750	10.750	3,496,314
2025-10-16	10.400	10.550	10.400	10.550	10.550	1,458,733
2025-10-15	10.700	10.750	10.350	10.350	10.350	2,646,626
2025-10-14	11.200	11.250	10.600	10.650	10.650	4,172,300
2025-10-13	10.850	11.150	10.650	11.050	11.050	13,527,847
2025-10-09	10.100	11.050	10.100	11.050	11.050	13,017,430
2025-10-08	9.860	10.100	9.830	10.050	10.050	1,560,615
2025-10-07	9.860	10.000	9.750	9.830	9.830	3,184,089
2025-10-03	9.900	9.900	9.680	9.860	9.860	1,860,227
2025-10-02	10.100	10.100	9.890	9.910	9.910	3,516,714
2025-10-01	10.200	10.200	10.000	10.050	10.050	1,214,069
2025-09-30	10.200	10.200	10.050	10.100	10.100	993,110
2025-09-29	10.150	10.150	10.150	10.150	10.150	0
2025-09-26	10.300	10.300	10.000	10.150	10.150	1,684,142
2025-09-25	10.100	10.400	10.050	10.300	10.300	2,963,250
2025-09-24	10.200	10.250	10.000	10.100	10.100	2,599,902
2025-09-23	10.250	10.450	10.200	10.200	10.200	1,388,808
2025-09-22	10.350	10.400	10.200	10.250	10.250	1,630,293
2025-09-19	10.250	10.350	10.150	10.250	10.250	1,658,218
2025-09-18	10.350	10.350	10.200	10.200	10.200	949,717
2025-09-17	10.200	10.350	10.200	10.200	10.200	1,181,158
2025-09-16	10.150	10.250	10.100	10.150	10.150	570,742
2025-09-15	10.150	10.350	10.150	10.150	10.150	785,749
2025-09-12	10.100	10.250	10.100	10.100	10.100	730,497
2025-09-11	10.150	10.150	10.050	10.100	10.100	1,834,218
2025-09-10	10.250	10.300	10.100	10.150	10.150	1,411,451
2025-09-09	10.400	10.500	10.250	10.300	10.300	1,045,738
2025-09-08	10.300	10.450	10.250	10.350	10.350	1,269,144
2025-09-05	10.300	10.300	10.150	10.300	10.300	1,027,069
2025-09-04	10.300	10.300	10.200	10.300	10.300	798,037
2025-09-03	10.250	10.300	10.100	10.200	10.200	1,774,432
2025-09-02	10.450	10.500	10.150	10.200	10.200	1,157,481
2025-09-01	10.350	10.500	10.150	10.450	10.450	1,539,812
2025-08-29	10.650	10.650	10.350	10.400	10.400	1,421,926
2025-08-28	10.850	10.850	10.450	10.550	10.550	2,328,583
2025-08-27	10.950	11.100	10.750	10.750	10.750	1,629,394
2025-08-26	11.400	11.400	10.850	10.900	10.900	2,818,416
2025-08-25	11.500	11.500	11.000	11.150	11.150	2,592,298
2025-08-22	11.200	11.500	11.200	11.350	11.350	3,926,521
2025-08-21	10.750	11.700	10.750	11.300	11.300	13,308,608
2025-08-20	11.150	11.150	10.600	10.650	10.650	2,196,744
2025-08-19	11.300	11.400	11.050	11.050	11.050	1,849,096
2025-08-18	11.000	11.450	11.000	11.250	11.250	3,441,101
2025-08-15	10.850	11.050	10.700	11.000	11.000	1,961,041
2025-08-14	11.050	11.150	10.750	10.850	10.850	1,836,699
2025-08-13	11.050	11.200	10.800	11.050	11.050	3,503,191
2025-08-12	10.300	10.950	10.300	10.900	10.900	3,652,157
2025-08-11	10.250	10.350	10.050	10.250	10.250	1,219,563
2025-08-08	10.250	10.400	10.150	10.250	10.250	1,079,174
2025-08-07	10.400	10.450	10.250	10.350	10.350	682,562
2025-08-06	10.100	10.450	10.100	10.300	10.300	1,793,340
2025-08-05	10.250	10.300	10.050	10.100	10.100	1,329,243
2025-08-04	10.300	10.300	9.970	10.150	10.150	2,076,034
2025-08-01	10.600	10.650	10.350	10.450	10.450	2,655,770
2025-07-31	11.300	11.300	10.700	10.850	10.850	2,859,160
2025-07-30	10.600	11.350	10.600	11.150	11.150	6,532,035

← NewerPage 5 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.