USI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.050	11.200	10.900	10.900	10.900	1,990,909
2025-02-04	11.300	11.300	10.850	10.900	10.900	2,867,036
2025-02-03	11.550	11.700	11.050	11.250	11.250	3,502,017
2025-01-22	11.400	11.650	11.200	11.650	11.650	2,783,495
2025-01-21	11.450	11.650	11.300	11.300	11.300	2,399,993
2025-01-20	11.450	11.650	11.200	11.550	11.550	4,793,418
2025-01-17	11.250	11.700	11.050	11.450	11.450	7,563,771
2025-01-16	11.400	11.650	11.100	11.300	11.300	16,198,775
2025-01-15	10.200	11.200	10.200	11.200	11.200	8,126,866
2025-01-14	10.050	10.550	10.050	10.200	10.200	7,981,205
2025-01-13	10.050	10.300	9.900	10.150	10.150	5,146,717
2025-01-10	10.100	10.350	10.000	10.050	10.050	3,139,207
2025-01-09	10.800	10.800	10.200	10.200	10.200	4,364,839
2025-01-08	11.250	11.250	10.650	10.750	10.750	3,335,628
2025-01-07	11.550	11.800	11.150	11.300	11.300	7,939,112
2025-01-06	10.600	11.550	10.350	11.550	11.550	7,069,660
2025-01-03	10.550	10.850	10.500	10.500	10.500	1,627,908
2025-01-02	10.750	10.750	10.450	10.500	10.500	2,509,548
2024-12-31	10.850	10.950	10.750	10.750	10.750	2,090,251
2024-12-30	11.300	11.300	10.950	10.950	10.950	1,119,770
2024-12-27	11.450	11.450	11.200	11.300	11.300	1,335,900
2024-12-26	11.250	11.550	11.250	11.450	11.450	1,619,629
2024-12-25	11.300	11.400	11.200	11.200	11.200	1,194,684
2024-12-24	11.250	11.400	11.200	11.200	11.200	2,062,416
2024-12-23	10.800	11.300	10.800	11.200	11.200	1,968,673
2024-12-20	11.100	11.150	10.800	10.800	10.800	3,414,779
2024-12-19	11.000	11.250	11.000	11.200	11.200	1,184,032
2024-12-18	11.050	11.400	10.950	11.150	11.150	2,155,936
2024-12-17	11.200	11.300	11.000	11.100	11.100	3,667,456
2024-12-16	11.450	11.600	11.150	11.200	11.200	3,887,398
2024-12-13	11.950	11.950	11.500	11.600	11.600	3,242,024
2024-12-12	12.150	12.200	12.000	12.000	12.000	1,513,031
2024-12-11	12.300	12.300	12.100	12.150	12.150	854,493
2024-12-10	12.250	12.600	12.200	12.250	12.250	1,750,500
2024-12-09	12.450	12.450	12.050	12.250	12.250	2,337,362
2024-12-06	12.500	12.550	12.300	12.400	12.400	1,520,576
2024-12-05	12.850	12.850	12.500	12.500	12.500	2,479,971
2024-12-04	12.900	13.000	12.700	12.800	12.800	928,972
2024-12-03	12.750	13.000	12.750	12.950	12.950	993,292
2024-12-02	12.850	13.000	12.650	12.800	12.800	1,536,383
2024-11-29	12.900	12.900	12.700	12.800	12.800	2,150,384
2024-11-28	13.250	13.250	12.850	13.000	13.000	2,067,384
2024-11-27	13.400	13.450	13.200	13.200	13.200	1,268,991
2024-11-26	13.450	13.600	13.250	13.400	13.400	996,042
2024-11-25	13.400	13.450	13.300	13.300	13.300	1,098,326
2024-11-22	13.500	13.550	13.250	13.250	13.250	837,494
2024-11-21	13.400	13.400	13.250	13.350	13.350	676,560
2024-11-20	13.500	13.550	13.350	13.350	13.350	672,896
2024-11-19	13.600	13.650	13.400	13.550	13.550	1,062,702
2024-11-18	13.550	13.850	13.150	13.700	13.700	1,474,433
2024-11-15	13.250	13.600	13.250	13.450	13.450	1,368,467
2024-11-14	13.500	13.500	13.150	13.200	13.200	2,180,861
2024-11-13	13.650	13.700	13.500	13.500	13.500	1,032,791
2024-11-12	13.800	13.900	13.650	13.700	13.700	1,320,936
2024-11-11	14.350	14.350	13.750	13.950	13.950	2,334,563
2024-11-08	14.550	14.650	14.200	14.400	14.400	1,326,768
2024-11-07	14.150	14.800	14.150	14.500	14.500	2,146,734
2024-11-06	14.200	14.400	14.150	14.250	14.250	967,511
2024-11-05	14.200	14.300	14.150	14.200	14.200	573,837
2024-11-04	14.350	14.400	14.100	14.150	14.150	1,007,701

← NewerPage 8 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.