USI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 13.950 | 14.500 | 13.800 | 14.500 | 14.500 | 1,738,217 |
| 2024-10-30 | 14.250 | 14.250 | 14.000 | 14.000 | 14.000 | 754,359 |
| 2024-10-29 | 14.450 | 14.500 | 14.100 | 14.150 | 14.150 | 1,348,058 |
| 2024-10-28 | 14.300 | 14.500 | 14.150 | 14.450 | 14.450 | 1,428,944 |
| 2024-10-25 | 14.300 | 14.350 | 14.200 | 14.250 | 14.250 | 849,361 |
| 2024-10-24 | 14.250 | 14.400 | 14.100 | 14.250 | 14.250 | 1,021,132 |
| 2024-10-23 | 14.300 | 14.500 | 14.200 | 14.250 | 14.250 | 1,475,670 |
| 2024-10-22 | 14.450 | 14.450 | 14.200 | 14.300 | 14.300 | 1,339,714 |
| 2024-10-21 | 14.550 | 14.650 | 14.400 | 14.450 | 14.450 | 1,208,369 |
| 2024-10-18 | 14.650 | 14.750 | 14.500 | 14.600 | 14.600 | 1,119,605 |
| 2024-10-17 | 14.400 | 14.900 | 14.350 | 14.650 | 14.650 | 1,638,388 |
| 2024-10-16 | 14.400 | 14.550 | 14.200 | 14.350 | 14.350 | 3,760,060 |
| 2024-10-15 | 14.650 | 14.650 | 14.350 | 14.400 | 14.400 | 1,618,506 |
| 2024-10-14 | 14.750 | 14.750 | 14.500 | 14.550 | 14.550 | 1,152,513 |
| 2024-10-11 | 14.750 | 15.050 | 14.600 | 14.600 | 14.600 | 2,863,064 |
| 2024-10-09 | 15.350 | 15.350 | 14.300 | 14.800 | 14.800 | 4,413,129 |
| 2024-10-08 | 15.700 | 15.800 | 15.250 | 15.350 | 15.350 | 1,949,459 |
| 2024-10-07 | 16.150 | 16.150 | 15.650 | 15.750 | 15.750 | 1,778,534 |
| 2024-10-04 | 16.200 | 16.400 | 15.950 | 16.000 | 16.000 | 2,500,359 |
| 2024-10-01 | 16.150 | 16.250 | 15.650 | 16.250 | 16.250 | 2,526,639 |
| 2024-09-30 | 16.300 | 16.350 | 15.900 | 16.150 | 16.150 | 3,141,978 |
| 2024-09-27 | 15.550 | 16.600 | 15.500 | 16.300 | 16.300 | 11,699,416 |
| 2024-09-26 | 15.750 | 15.800 | 15.350 | 15.400 | 15.400 | 1,615,963 |
| 2024-09-25 | 15.450 | 15.750 | 15.450 | 15.700 | 15.700 | 2,177,766 |
| 2024-09-24 | 15.450 | 15.550 | 15.350 | 15.450 | 15.450 | 1,513,529 |
| 2024-09-23 | 15.600 | 16.000 | 15.500 | 15.500 | 15.500 | 3,112,274 |
| 2024-09-20 | 15.400 | 15.650 | 15.300 | 15.550 | 15.550 | 3,278,279 |
| 2024-09-19 | 15.300 | 15.400 | 15.100 | 15.400 | 15.400 | 2,186,635 |
| 2024-09-18 | 15.050 | 15.700 | 14.950 | 15.300 | 15.300 | 5,796,127 |
| 2024-09-16 | 14.400 | 15.050 | 14.400 | 15.050 | 15.050 | 5,174,352 |
| 2024-09-13 | 13.650 | 14.550 | 13.650 | 14.400 | 14.400 | 4,279,587 |
| 2024-09-12 | 13.600 | 13.750 | 13.400 | 13.700 | 13.700 | 1,938,660 |
| 2024-09-11 | 13.300 | 13.550 | 13.300 | 13.400 | 13.400 | 1,285,651 |
| 2024-09-10 | 13.600 | 13.650 | 13.250 | 13.300 | 13.300 | 1,728,162 |
| 2024-09-09 | 13.600 | 13.650 | 13.250 | 13.600 | 13.600 | 2,001,349 |
| 2024-09-06 | 13.800 | 13.850 | 13.450 | 13.750 | 13.750 | 1,801,318 |
| 2024-09-05 | 13.750 | 14.000 | 13.700 | 13.850 | 13.850 | 1,704,204 |
| 2024-09-04 | 14.100 | 14.100 | 13.450 | 13.700 | 13.700 | 3,561,625 |
| 2024-09-03 | 14.950 | 14.950 | 14.500 | 14.550 | 14.550 | 1,384,798 |
| 2024-09-02 | 15.200 | 15.200 | 14.750 | 14.800 | 14.800 | 1,033,058 |
| 2024-08-30 | 14.900 | 15.200 | 14.850 | 15.000 | 15.000 | 1,604,549 |
| 2024-08-29 | 14.950 | 15.000 | 14.800 | 14.900 | 14.900 | 1,035,569 |
| 2024-08-28 | 15.050 | 15.100 | 14.850 | 15.050 | 15.050 | 675,093 |
| 2024-08-27 | 15.050 | 15.050 | 14.850 | 15.050 | 15.050 | 896,482 |
| 2024-08-26 | 14.800 | 15.350 | 14.800 | 15.100 | 15.100 | 2,790,799 |
| 2024-08-23 | 14.850 | 14.850 | 14.600 | 14.800 | 14.800 | 926,846 |
| 2024-08-22 | 14.650 | 15.000 | 14.500 | 14.950 | 14.950 | 2,512,420 |
| 2024-08-21 | 14.500 | 14.700 | 14.450 | 14.600 | 14.600 | 2,342,020 |
| 2024-08-20 | 14.850 | 14.850 | 14.600 | 14.650 | 14.650 | 1,278,701 |
| 2024-08-19 | 14.850 | 14.900 | 14.600 | 14.850 | 14.850 | 1,160,126 |
| 2024-08-16 | 14.800 | 15.000 | 14.750 | 14.800 | 14.800 | 1,352,438 |
| 2024-08-15 | 14.950 | 14.950 | 14.650 | 14.750 | 14.750 | 1,103,235 |
| 2024-08-14 | 14.700 | 15.050 | 14.700 | 14.850 | 14.850 | 2,320,517 |
| 2024-08-13 | 14.800 | 14.800 | 14.450 | 14.750 | 14.750 | 2,471,515 |
| 2024-08-12 | 14.600 | 14.850 | 14.550 | 14.650 | 14.650 | 2,028,383 |
| 2024-08-09 | 14.500 | 14.700 | 14.400 | 14.450 | 14.450 | 3,024,128 |
| 2024-08-08 | 14.550 | 14.650 | 14.300 | 14.450 | 14.450 | 1,429,932 |
| 2024-08-07 | 14.100 | 14.800 | 14.100 | 14.700 | 14.700 | 2,845,094 |
| 2024-08-06 | 14.550 | 14.650 | 13.200 | 14.200 | 14.200 | 4,619,569 |
| 2024-08-05 | 15.400 | 15.600 | 14.300 | 14.300 | 14.300 | 8,623,835 |
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.