Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	31.200	31.200	30.550	30.550	30.550	126,000
2024-01-31	31.500	31.950	30.900	30.950	30.950	145,000
2024-01-30	31.650	31.650	31.000	31.600	31.600	161,000
2024-01-29	31.300	32.050	31.000	31.850	31.850	194,000
2024-01-26	32.300	32.300	31.350	31.350	31.350	434,000
2024-01-25	30.650	33.300	30.650	32.500	32.500	1,847,000
2024-01-24	29.300	31.550	29.100	30.450	30.450	567,000
2024-01-23	29.100	29.300	28.900	29.100	29.100	39,000
2024-01-22	29.050	29.250	29.000	29.150	29.150	33,000
2024-01-19	29.200	29.300	28.950	29.300	29.300	36,000
2024-01-18	28.950	29.400	28.700	29.100	29.100	21,000
2024-01-17	29.000	29.000	28.400	28.950	28.950	30,000
2024-01-16	29.100	29.100	28.900	28.900	28.900	21,000
2024-01-15	29.450	29.450	29.050	29.050	29.050	23,378
2024-01-12	29.000	29.200	28.850	29.100	29.100	42,000
2024-01-11	29.400	29.750	29.200	29.250	29.250	44,000
2024-01-10	29.250	29.750	29.250	29.750	29.750	24,000
2024-01-09	29.700	29.850	29.500	29.650	29.650	25,000
2024-01-08	29.900	29.900	29.700	29.900	29.900	20,000
2024-01-05	29.800	29.950	29.500	29.950	29.950	19,000
2024-01-04	29.950	29.950	29.250	29.800	29.800	47,000
2024-01-03	29.500	30.000	29.500	30.000	30.000	20,000
2024-01-02	30.050	30.050	29.700	30.000	30.000	19,000
2023-12-29	30.400	30.400	29.950	30.000	30.000	60,000
2023-12-28	29.800	29.850	29.650	29.850	29.850	34,000
2023-12-27	29.750	29.800	29.650	29.800	29.800	32,000
2023-12-26	29.500	29.650	29.350	29.650	29.650	99,000
2023-12-25	29.500	29.700	29.500	29.650	29.650	21,000
2023-12-22	29.550	29.650	29.550	29.650	29.650	31,000
2023-12-21	29.300	29.700	29.200	29.550	29.550	32,000
2023-12-20	29.750	29.750	29.300	29.450	29.450	48,000
2023-12-19	29.700	29.700	29.300	29.400	29.400	49,000
2023-12-18	29.800	29.800	29.600	29.600	29.600	38,000
2023-12-15	30.050	30.050	29.700	29.800	29.800	55,000
2023-12-14	30.100	30.350	30.100	30.100	30.100	42,000
2023-12-13	29.850	30.000	29.850	30.000	30.000	22,000
2023-12-12	29.700	30.000	29.700	30.000	30.000	25,000
2023-12-11	30.500	30.500	29.900	29.950	29.950	101,000
2023-12-08	30.600	30.900	30.600	30.900	30.900	37,000
2023-12-07	30.900	30.900	30.600	30.600	30.600	59,000
2023-12-06	31.000	31.000	30.450	30.800	30.800	173,000
2023-12-05	31.300	31.300	30.950	31.150	31.150	71,000
2023-12-04	31.150	31.300	31.150	31.150	31.150	51,000
2023-12-01	31.100	31.200	30.900	31.150	31.150	67,000
2023-11-30	30.600	31.000	30.600	31.000	31.000	53,000
2023-11-29	30.800	30.950	30.600	30.950	30.950	46,000
2023-11-28	30.850	30.850	30.300	30.800	30.800	38,000
2023-11-27	31.100	31.100	30.850	30.850	30.850	43,000
2023-11-24	31.800	31.800	31.150	31.350	31.350	64,000
2023-11-23	31.600	31.600	30.950	31.500	31.500	211,000
2023-11-22	31.200	31.550	31.200	31.350	31.350	102,000
2023-11-21	31.300	31.300	30.950	31.150	31.150	104,000
2023-11-20	30.700	31.300	30.550	30.750	30.750	99,000
2023-11-17	29.650	30.500	29.650	30.500	30.500	167,000
2023-11-16	29.350	29.650	29.100	29.650	29.650	60,000
2023-11-15	29.150	29.400	28.800	29.400	29.400	142,000
2023-11-14	29.000	29.450	28.950	28.950	28.950	80,000
2023-11-13	28.900	29.200	28.900	29.000	29.000	21,000
2023-11-10	29.550	29.550	29.100	29.100	29.100	54,000
2023-11-09	29.200	29.950	29.200	29.600	29.600	131,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.