USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	10.550	10.700	10.450	10.500	10.500	1,402,886
2025-05-05	10.350	10.700	10.300	10.500	10.500	2,472,987
2025-05-02	10.300	10.400	10.200	10.350	10.350	928,603
2025-04-30	10.450	10.450	10.200	10.200	10.200	1,115,974
2025-04-29	10.300	10.550	10.250	10.450	10.450	2,113,029
2025-04-28	10.250	10.450	10.200	10.250	10.250	1,095,357
2025-04-25	10.200	10.300	10.100	10.150	10.150	1,268,898
2025-04-24	10.250	10.400	10.100	10.100	10.100	1,147,566
2025-04-23	10.200	10.400	10.200	10.250	10.250	1,321,059
2025-04-22	9.910	10.150	9.900	10.100	10.100	1,201,426
2025-04-21	10.050	10.150	9.950	9.970	9.970	1,341,230
2025-04-18	10.100	10.300	10.000	10.150	10.150	1,143,158
2025-04-17	10.150	10.250	10.000	10.100	10.100	1,149,359
2025-04-16	10.400	10.400	10.050	10.150	10.150	1,476,798
2025-04-15	10.200	10.500	10.200	10.400	10.400	1,245,939
2025-04-14	10.200	10.550	10.150	10.200	10.200	2,663,983
2025-04-11	9.680	10.100	9.500	10.000	10.000	3,057,421
2025-04-10	9.750	9.790	9.710	9.790	9.790	2,155,924
2025-04-09	9.440	9.500	8.850	8.900	8.900	7,132,184
2025-04-08	9.350	9.970	9.350	9.680	9.680	5,962,978
2025-04-07	10.250	10.250	10.250	10.250	10.250	765,520
2025-04-02	10.900	11.350	10.800	11.350	11.350	1,768,816
2025-04-01	10.800	11.150	10.750	11.000	11.000	1,567,294
2025-03-31	10.900	10.950	10.650	10.750	10.750	2,886,951
2025-03-28	11.450	11.450	11.050	11.150	11.150	2,585,157
2025-03-27	11.600	11.600	11.400	11.450	11.450	1,790,882
2025-03-26	11.650	11.750	11.550	11.600	11.600	1,513,665
2025-03-25	11.900	11.900	11.550	11.550	11.550	2,134,045
2025-03-24	11.800	11.900	11.700	11.750	11.750	1,576,971
2025-03-21	12.250	12.250	11.800	11.800	11.800	3,097,130
2025-03-20	12.100	12.300	12.100	12.300	12.300	1,936,157
2025-03-19	12.150	12.150	11.950	12.150	12.150	1,722,930
2025-03-18	12.250	12.450	12.050	12.100	12.100	3,478,180
2025-03-17	12.000	12.200	11.850	12.150	12.150	2,779,634
2025-03-14	11.700	11.950	11.650	11.950	11.950	3,215,132
2025-03-13	11.850	11.950	11.550	11.550	11.550	2,692,789
2025-03-12	12.150	12.150	11.800	11.800	11.800	3,352,860
2025-03-11	12.200	12.200	11.600	12.150	12.150	5,909,616
2025-03-10	12.100	12.450	12.000	12.350	12.350	4,574,500
2025-03-07	12.000	12.150	11.950	12.000	12.000	2,053,948
2025-03-06	12.200	12.300	12.000	12.050	12.050	2,319,857
2025-03-05	11.750	12.350	11.600	12.250	12.250	4,389,039
2025-03-04	11.800	11.850	11.550	11.750	11.750	2,936,535
2025-03-03	11.900	12.100	11.800	11.900	11.900	3,837,296
2025-02-27	12.350	12.550	11.950	11.950	11.950	22,648,943
2025-02-26	12.550	12.550	12.200	12.350	12.350	5,093,368
2025-02-25	12.100	12.700	12.050	12.550	12.550	7,865,537
2025-02-24	12.350	12.500	12.200	12.200	12.200	3,061,073
2025-02-21	12.150	12.350	12.000	12.350	12.350	3,420,088
2025-02-20	12.350	12.450	12.000	12.150	12.150	5,035,565
2025-02-19	12.350	12.650	12.150	12.250	12.250	5,794,657
2025-02-18	12.650	12.650	12.100	12.300	12.300	6,392,969
2025-02-17	12.800	12.850	12.400	12.600	12.600	5,888,680
2025-02-14	12.300	12.800	12.200	12.800	12.800	10,335,443
2025-02-13	11.400	12.500	11.250	12.350	12.350	11,923,439
2025-02-12	11.150	11.750	11.150	11.400	11.400	4,990,742
2025-02-11	11.350	11.650	11.150	11.150	11.150	3,426,465
2025-02-10	10.950	11.400	10.950	11.350	11.350	3,377,434
2025-02-07	11.400	11.400	11.050	11.050	11.050	2,416,982
2025-02-06	11.000	11.400	10.950	11.400	11.400	2,332,003

← NewerPage 7 of 21 · 1,221 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.