Usun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 46.200 | 47.000 | 42.700 | 42.700 | 42.700 | 949,000 |
| 2024-08-02 | 47.050 | 49.950 | 46.900 | 47.400 | 47.400 | 2,735,000 |
| 2024-08-01 | 48.000 | 50.600 | 47.300 | 48.750 | 48.750 | 5,303,000 |
| 2024-07-31 | 43.900 | 48.200 | 43.350 | 47.000 | 47.000 | 3,417,000 |
| 2024-07-30 | 43.400 | 44.500 | 42.300 | 44.300 | 44.300 | 1,018,000 |
| 2024-07-29 | 45.100 | 45.600 | 42.450 | 42.900 | 42.900 | 1,494,000 |
| 2024-07-26 | 44.450 | 45.900 | 44.150 | 44.500 | 44.500 | 1,392,000 |
| 2024-07-25 | 46.550 | 46.550 | 46.550 | 46.550 | 46.550 | 0 |
| 2024-07-24 | 46.550 | 46.550 | 46.550 | 46.550 | 46.550 | 0 |
| 2024-07-23 | 48.100 | 49.500 | 46.300 | 46.550 | 46.550 | 2,077,000 |
| 2024-07-22 | 51.200 | 51.600 | 46.300 | 46.300 | 46.300 | 3,731,000 |
| 2024-07-19 | 50.700 | 53.000 | 50.200 | 50.900 | 50.900 | 4,419,000 |
| 2024-07-18 | 50.000 | 53.000 | 49.600 | 49.900 | 49.900 | 2,766,000 |
| 2024-07-17 | 51.500 | 53.700 | 51.100 | 51.400 | 51.400 | 3,962,000 |
| 2024-07-16 | 52.000 | 52.400 | 49.950 | 50.300 | 50.300 | 2,340,000 |
| 2024-07-15 | 53.400 | 54.400 | 51.500 | 51.500 | 51.500 | 3,287,000 |
| 2024-07-12 | 55.400 | 56.200 | 52.800 | 53.000 | 53.000 | 4,483,000 |
| 2024-07-11 | 57.100 | 58.300 | 53.200 | 55.400 | 55.400 | 6,471,000 |
| 2024-07-10 | 55.600 | 59.800 | 52.100 | 57.000 | 57.000 | 10,860,000 |
| 2024-07-09 | 60.200 | 62.300 | 56.600 | 56.600 | 56.600 | 4,519,000 |
| 2024-07-08 | 65.700 | 69.500 | 61.000 | 62.800 | 62.800 | 17,409,000 |
| 2024-07-05 | 62.500 | 63.200 | 57.700 | 63.200 | 63.200 | 16,830,000 |
| 2024-07-04 | 55.000 | 57.500 | 54.000 | 57.500 | 57.500 | 5,169,000 |
| 2024-07-03 | 48.000 | 52.300 | 46.800 | 52.300 | 52.300 | 11,073,000 |
| 2024-07-02 | 45.100 | 49.250 | 45.100 | 47.550 | 47.550 | 12,540,000 |
| 2024-07-01 | 47.000 | 47.000 | 44.800 | 44.800 | 44.800 | 3,271,000 |
| 2024-06-28 | 47.600 | 49.900 | 46.300 | 47.100 | 47.100 | 14,596,000 |
| 2024-06-27 | 44.400 | 48.000 | 43.700 | 48.000 | 48.000 | 5,305,000 |
| 2024-06-26 | 44.500 | 45.500 | 42.650 | 43.650 | 43.650 | 3,652,000 |
| 2024-06-25 | 45.350 | 45.700 | 42.200 | 44.500 | 44.500 | 6,410,000 |
| 2024-06-24 | 44.100 | 46.550 | 44.100 | 45.400 | 45.400 | 17,883,000 |
| 2024-06-21 | 38.000 | 42.350 | 37.900 | 42.350 | 42.350 | 4,024,000 |
| 2024-06-20 | 36.050 | 38.950 | 36.050 | 38.500 | 38.500 | 1,165,000 |
| 2024-06-19 | 37.000 | 37.250 | 35.900 | 36.050 | 36.050 | 345,000 |
| 2024-06-18 | 36.350 | 36.900 | 36.150 | 36.700 | 36.700 | 291,000 |
| 2024-06-17 | 36.900 | 36.950 | 36.200 | 36.650 | 36.650 | 231,000 |
| 2024-06-14 | 36.250 | 37.350 | 36.250 | 36.300 | 36.300 | 437,000 |
| 2024-06-13 | 37.000 | 37.200 | 36.150 | 36.150 | 36.150 | 324,000 |
| 2024-06-12 | 36.550 | 36.850 | 35.950 | 36.800 | 36.800 | 371,000 |
| 2024-06-11 | 38.700 | 38.700 | 36.100 | 36.550 | 36.550 | 909,000 |
| 2024-06-07 | 38.200 | 39.200 | 38.200 | 38.700 | 38.700 | 401,000 |
| 2024-06-06 | 39.250 | 39.500 | 38.300 | 38.400 | 38.400 | 471,000 |
| 2024-06-05 | 39.200 | 40.100 | 38.500 | 38.900 | 38.900 | 723,000 |
| 2024-06-04 | 40.050 | 40.400 | 38.750 | 39.200 | 39.200 | 1,025,000 |
| 2024-06-03 | 41.800 | 43.200 | 40.000 | 40.050 | 40.050 | 3,678,000 |
| 2024-05-31 | 39.600 | 40.500 | 38.800 | 39.550 | 39.550 | 1,219,000 |
| 2024-05-30 | 40.200 | 40.200 | 38.750 | 38.750 | 38.750 | 1,033,000 |
| 2024-05-29 | 40.050 | 40.900 | 39.100 | 40.550 | 40.550 | 1,203,000 |
| 2024-05-28 | 41.500 | 42.200 | 39.800 | 40.000 | 40.000 | 3,463,000 |
| 2024-05-27 | 38.900 | 42.100 | 38.900 | 41.100 | 41.100 | 8,211,000 |
| 2024-05-24 | 38.000 | 39.300 | 37.600 | 38.300 | 38.300 | 636,000 |
| 2024-05-23 | 39.200 | 39.400 | 38.100 | 38.100 | 38.100 | 1,036,000 |
| 2024-05-22 | 37.950 | 40.300 | 37.550 | 38.950 | 38.950 | 3,175,000 |
| 2024-05-21 | 36.500 | 37.700 | 35.900 | 37.700 | 37.700 | 616,000 |
| 2024-05-20 | 37.800 | 38.000 | 36.150 | 36.300 | 36.300 | 616,000 |
| 2024-05-17 | 38.000 | 38.350 | 37.100 | 37.800 | 37.800 | 732,000 |
| 2024-05-16 | 37.250 | 40.400 | 37.100 | 38.050 | 38.050 | 4,912,000 |
| 2024-05-15 | 35.550 | 37.250 | 35.250 | 37.000 | 37.000 | 1,077,000 |
| 2024-05-14 | 37.600 | 38.000 | 35.650 | 35.800 | 35.800 | 1,602,000 |
| 2024-05-13 | 37.000 | 38.250 | 36.550 | 37.600 | 37.600 | 4,309,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.