USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.800	11.000	10.550	10.600	10.600	2,277,453
2025-07-28	10.500	10.900	10.400	10.750	10.750	2,929,409
2025-07-25	10.450	10.850	10.450	10.500	10.500	2,335,078
2025-07-24	10.750	10.750	10.350	10.550	10.550	2,453,906
2025-07-23	10.250	10.800	10.250	10.800	10.600	5,627,180
2025-07-22	10.250	10.450	10.150	10.250	10.060	1,694,795
2025-07-21	10.350	10.550	10.250	10.300	10.109	2,121,781
2025-07-18	10.300	10.450	10.150	10.350	10.158	2,708,558
2025-07-17	9.890	10.350	9.860	10.250	10.250	4,173,312
2025-07-16	9.680	9.960	9.600	9.830	9.830	2,002,652
2025-07-15	9.500	10.200	9.490	9.680	9.680	3,796,368
2025-07-14	9.240	9.550	9.240	9.460	9.460	1,422,675
2025-07-11	9.250	9.270	9.100	9.240	9.240	1,013,795
2025-07-10	9.250	9.260	9.200	9.220	9.220	589,375
2025-07-09	9.310	9.350	9.270	9.280	9.280	539,323
2025-07-08	9.510	9.510	9.280	9.310	9.310	1,401,697
2025-07-07	9.700	9.700	9.420	9.520	9.520	705,630
2025-07-04	9.700	9.750	9.560	9.670	9.670	924,644
2025-07-03	9.550	9.720	9.550	9.720	9.720	1,213,896
2025-07-02	9.450	9.550	9.420	9.510	9.510	552,924
2025-07-01	9.260	9.560	9.260	9.430	9.430	988,187
2025-06-30	9.480	9.480	9.270	9.270	9.270	1,062,066
2025-06-27	9.560	9.730	9.510	9.510	9.510	947,748
2025-06-26	9.480	9.760	9.450	9.560	9.560	1,865,376
2025-06-25	9.410	9.520	9.390	9.420	9.420	1,043,684
2025-06-24	9.180	9.400	9.180	9.360	9.360	1,346,020
2025-06-23	9.220	9.220	9.000	9.140	9.140	1,611,127
2025-06-20	9.300	9.400	9.210	9.250	9.250	4,107,665
2025-06-19	9.640	9.660	9.300	9.330	9.330	2,393,689
2025-06-18	9.770	9.850	9.640	9.650	9.650	1,232,045
2025-06-17	9.820	9.830	9.630	9.730	9.730	1,771,668
2025-06-16	9.530	9.850	9.510	9.780	9.780	2,147,673
2025-06-13	9.550	9.590	9.340	9.500	9.500	1,960,167
2025-06-12	9.530	9.730	9.530	9.560	9.560	731,526
2025-06-11	9.710	9.710	9.510	9.540	9.540	967,590
2025-06-10	9.550	9.840	9.530	9.710	9.710	1,660,123
2025-06-09	9.750	9.750	9.490	9.520	9.520	1,095,926
2025-06-06	9.580	9.800	9.550	9.750	9.750	967,699
2025-06-05	9.490	9.730	9.460	9.580	9.580	1,020,536
2025-06-04	9.440	9.610	9.440	9.530	9.530	1,268,375
2025-06-03	9.300	9.410	9.230	9.320	9.320	1,124,301
2025-06-02	9.600	9.600	9.300	9.320	9.320	1,506,207
2025-05-29	9.860	9.950	9.620	9.670	9.670	2,812,201
2025-05-28	10.050	10.100	9.890	9.900	9.900	2,631,988
2025-05-27	10.150	10.300	10.000	10.000	10.000	1,459,326
2025-05-26	10.200	10.300	10.050	10.100	10.100	1,064,248
2025-05-23	10.150	10.250	10.100	10.150	10.150	570,025
2025-05-22	10.250	10.250	10.100	10.150	10.150	1,145,995
2025-05-21	10.250	10.350	10.200	10.350	10.350	1,097,323
2025-05-20	10.300	10.300	10.150	10.250	10.250	826,539
2025-05-19	10.300	10.350	10.150	10.200	10.200	642,194
2025-05-16	10.300	10.400	10.250	10.250	10.250	758,599
2025-05-15	10.450	10.500	10.250	10.300	10.300	982,152
2025-05-14	10.450	10.600	10.400	10.450	10.450	1,159,676
2025-05-13	10.650	10.700	10.400	10.500	10.500	1,768,666
2025-05-12	10.600	10.650	10.500	10.600	10.600	1,397,728
2025-05-09	10.350	10.500	10.200	10.500	10.500	1,641,432
2025-05-08	10.600	10.650	10.350	10.450	10.450	1,436,081
2025-05-07	10.500	10.750	10.500	10.650	10.650	1,303,960
2025-05-06	10.550	10.700	10.450	10.500	10.500	1,402,886

← NewerPage 6 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.