Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	29.200	29.950	29.200	29.600	29.600	131,000
2023-11-08	30.000	30.350	29.850	30.200	30.200	48,000
2023-11-07	29.800	30.100	29.750	30.000	30.000	69,000
2023-11-06	29.600	29.800	29.000	29.800	29.800	128,000
2023-11-03	29.500	29.600	29.300	29.500	29.500	86,000
2023-11-02	28.900	29.450	28.900	29.400	29.400	99,000
2023-11-01	28.500	28.800	28.000	28.600	28.600	354,000
2023-10-31	30.150	30.150	28.500	28.500	28.500	139,000
2023-10-30	29.900	30.000	29.300	29.700	29.700	45,000
2023-10-27	29.950	30.050	29.850	29.900	29.900	48,000
2023-10-26	30.600	30.600	29.700	29.850	29.850	147,000
2023-10-25	30.500	30.700	30.400	30.600	30.600	92,000
2023-10-24	30.500	30.500	30.000	30.450	30.450	125,000
2023-10-23	30.700	30.800	30.250	30.500	30.500	121,000
2023-10-20	31.200	31.200	30.200	30.700	30.700	111,000
2023-10-19	31.050	31.500	30.750	31.200	31.200	86,000
2023-10-18	31.600	31.600	31.000	31.050	31.050	73,000
2023-10-17	31.650	32.150	31.200	31.600	31.600	96,000
2023-10-16	32.100	32.150	31.600	31.600	31.600	94,000
2023-10-13	32.000	32.350	31.650	32.100	32.100	79,000
2023-10-12	31.650	31.950	31.650	31.850	31.850	34,000
2023-10-11	32.450	32.450	31.200	31.650	31.650	127,000
2023-10-06	32.450	32.900	32.450	32.600	32.600	60,000
2023-10-05	32.600	32.750	32.450	32.750	32.750	67,000
2023-10-04	31.800	32.500	31.500	32.500	32.500	98,000
2023-10-03	32.800	32.950	32.250	32.250	32.250	123,000
2023-10-02	32.800	32.850	32.300	32.500	32.500	137,000
2023-09-28	33.000	33.000	32.200	32.750	32.750	107,000
2023-09-27	32.500	32.750	32.150	32.750	32.750	98,000
2023-09-26	33.000	33.350	32.650	33.000	33.000	164,000
2023-09-25	32.650	33.500	32.600	33.200	33.200	83,000
2023-09-22	32.400	32.900	32.200	32.650	32.650	76,000
2023-09-21	33.100	33.100	32.200	32.500	32.500	113,000
2023-09-20	34.000	34.000	33.050	33.050	33.050	183,000
2023-09-19	33.800	34.100	33.500	34.000	34.000	69,000
2023-09-18	33.600	34.350	33.400	34.200	34.200	94,000
2023-09-15	34.100	34.350	33.650	33.800	33.800	93,000
2023-09-14	34.350	34.350	33.850	34.100	34.100	82,000
2023-09-13	33.100	34.350	33.100	34.350	34.350	125,000
2023-09-12	33.400	33.700	33.100	33.200	33.200	219,000
2023-09-11	34.550	34.550	33.250	33.400	33.400	244,000
2023-09-08	35.050	35.450	34.850	35.050	35.050	99,000
2023-09-07	35.500	35.600	35.100	35.400	35.400	61,000
2023-09-06	35.400	35.600	35.100	35.600	35.600	92,000
2023-09-05	35.150	35.800	35.150	35.250	35.250	102,000
2023-09-04	35.100	35.750	35.000	35.450	35.450	115,000
2023-09-01	34.200	35.150	34.150	35.150	35.150	191,000
2023-08-31	33.950	34.450	33.950	34.450	34.450	97,000
2023-08-30	34.300	34.600	34.000	34.150	34.150	116,000
2023-08-29	33.700	34.250	33.700	34.100	34.100	117,000
2023-08-28	34.700	34.700	33.950	33.950	33.950	201,000
2023-08-25	35.050	35.350	34.600	34.650	34.650	120,000
2023-08-24	34.800	35.800	34.800	35.050	35.050	169,000
2023-08-23	34.500	35.400	34.400	34.750	34.750	239,000
2023-08-22	35.100	35.700	34.550	34.900	34.900	244,000
2023-08-21	35.200	35.950	35.050	35.050	35.050	91,000
2023-08-18	35.350	36.200	35.150	35.200	35.200	150,000
2023-08-17	34.700	35.900	34.700	35.600	35.600	105,000
2023-08-16	35.150	35.500	34.500	35.350	35.350	157,000
2023-08-15	35.000	36.150	35.000	35.800	35.800	169,000

← NewerPage 13 of 21 · 1,223 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.