Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	35.900	37.800	35.900	36.000	36.000	491,000
2023-08-10	36.600	36.600	35.100	35.100	35.100	328,000
2023-08-09	36.950	37.200	36.350	36.800	36.800	128,000
2023-08-08	37.500	37.800	36.700	37.000	37.000	131,000
2023-08-07	36.450	37.500	36.300	37.300	37.300	220,000
2023-08-04	35.300	37.500	35.250	37.000	37.000	304,000
2023-08-03	36.300	36.300	36.300	36.300	36.300	0
2023-08-02	38.000	38.200	36.050	36.300	36.300	508,000
2023-08-01	37.800	38.300	37.400	38.250	38.250	238,000
2023-07-31	38.700	39.150	37.600	37.650	37.650	398,000
2023-07-28	38.650	38.650	37.800	38.050	38.050	210,000
2023-07-27	37.900	38.900	37.900	38.700	38.700	192,000
2023-07-26	38.800	38.800	37.850	38.000	38.000	289,000
2023-07-25	37.600	38.700	37.400	38.450	38.450	341,000
2023-07-24	39.150	39.150	37.450	37.600	37.600	417,000
2023-07-21	39.500	40.400	38.900	38.900	38.900	336,000
2023-07-20	38.700	40.100	38.400	39.700	39.700	368,000
2023-07-19	39.250	39.700	38.500	38.650	38.650	463,000
2023-07-18	41.000	41.250	39.100	39.250	39.250	502,000
2023-07-17	40.300	41.150	39.750	40.550	40.550	284,000
2023-07-14	39.500	40.500	39.400	40.200	40.200	294,000
2023-07-13	39.200	40.400	39.200	39.400	39.400	435,000
2023-07-12	40.600	40.700	39.000	39.000	39.000	678,000
2023-07-11	41.000	41.750	40.100	40.500	40.500	761,000
2023-07-10	41.800	41.800	40.550	40.750	40.750	490,000
2023-07-07	41.750	41.900	40.200	41.800	41.800	772,000
2023-07-06	43.050	43.950	41.700	41.750	41.750	582,000
2023-07-05	43.700	44.300	42.950	43.050	43.050	806,000
2023-07-04	44.500	44.950	43.250	43.550	43.550	915,000
2023-07-03	41.700	44.700	41.600	44.500	44.500	1,186,000
2023-06-30	42.000	42.500	40.100	41.650	41.650	1,228,000
2023-06-29	43.050	43.700	42.050	42.050	42.050	569,000
2023-06-28	43.500	44.400	43.000	43.000	43.000	462,000
2023-06-27	45.350	45.550	42.500	43.000	43.000	1,188,000
2023-06-26	46.700	47.400	45.150	45.150	45.150	1,443,000
2023-06-21	48.550	49.000	47.600	48.400	46.256	1,869,458
2023-06-20	48.150	49.300	47.700	48.000	45.874	1,325,062
2023-06-19	49.000	49.400	47.600	47.600	45.492	1,717,588
2023-06-16	48.300	48.900	46.800	48.000	45.874	2,522,441
2023-06-15	46.600	49.400	46.600	47.900	45.778	4,215,446
2023-06-14	46.000	47.300	45.500	46.100	44.058	3,155,751
2023-06-13	48.050	48.050	44.100	45.050	43.054	8,239,429
2023-06-12	41.900	43.700	41.000	43.700	41.764	2,695,033
2023-06-09	38.950	41.400	38.100	39.750	37.989	4,382,574
2023-06-08	38.500	38.500	37.950	38.500	36.795	1,668,686
2023-06-07	34.000	35.000	34.000	35.000	33.450	141,498
2023-06-06	34.900	34.900	33.950	33.950	32.446	134,099
2023-06-05	35.800	35.800	34.900	34.950	33.402	157,387
2023-06-02	34.750	35.500	34.550	34.900	33.354	139,515
2023-06-01	34.600	35.200	34.600	34.700	33.163	81,106
2023-05-31	34.950	35.300	34.750	34.750	33.211	110,907
2023-05-30	34.800	35.000	34.550	34.750	33.211	91,627
2023-05-29	35.450	35.450	34.500	35.000	33.450	201,579
2023-05-26	36.500	36.500	34.600	34.600	33.067	247,772
2023-05-25	36.500	36.700	35.800	36.000	34.405	417,311
2023-05-24	36.600	37.500	36.300	37.150	35.504	2,337,783
2023-05-23	32.600	35.650	32.400	35.600	34.023	842,870
2023-05-22	32.850	33.300	32.200	32.450	31.013	242,906
2023-05-19	32.500	32.750	32.300	32.400	30.965	26,108
2023-05-18	32.700	32.800	32.300	32.450	31.013	83,095

← NewerPage 14 of 21 · 1,225 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.