Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	32.200	32.600	32.200	32.450	31.013	71,580
2023-05-16	31.250	32.450	31.100	32.350	30.917	166,641
2023-05-15	32.000	32.000	31.550	31.700	30.296	51,810
2023-05-12	31.800	32.000	31.350	31.700	30.296	55,202
2023-05-11	33.250	33.700	31.800	31.900	30.487	204,328
2023-05-10	32.500	33.500	32.500	33.400	31.921	113,308
2023-05-09	33.050	33.050	32.250	32.400	30.965	66,754
2023-05-08	33.300	33.700	33.050	33.150	31.682	93,984
2023-05-05	33.600	33.700	33.250	33.350	31.873	47,516
2023-05-04	33.300	33.500	33.300	33.450	31.968	21,963
2023-05-03	33.300	33.650	33.300	33.500	32.016	35,552
2023-05-02	33.100	33.550	33.000	33.500	32.016	67,012
2023-04-28	32.700	33.150	32.700	33.050	31.586	74,435
2023-04-27	32.200	32.800	32.150	32.450	31.013	30,451
2023-04-26	32.200	32.850	32.100	32.500	31.060	136,450
2023-04-25	32.800	33.250	32.150	32.150	30.726	156,713
2023-04-24	33.750	33.750	32.950	33.100	31.634	212,433
2023-04-21	34.550	34.850	33.750	33.850	32.351	187,726
2023-04-20	36.000	36.000	34.800	34.800	33.259	166,946
2023-04-19	35.400	35.650	35.250	35.250	33.689	86,516
2023-04-18	35.900	35.900	35.150	35.350	33.784	89,205
2023-04-17	35.700	35.900	35.300	35.300	33.736	124,281
2023-04-14	35.650	35.700	35.350	35.350	33.784	133,560
2023-04-13	36.400	36.500	35.600	35.600	34.023	78,930
2023-04-12	36.050	36.700	36.000	36.250	34.644	184,690
2023-04-11	35.900	36.350	35.450	36.000	34.405	221,437
2023-04-10	35.900	35.900	35.400	35.400	33.832	109,207
2023-04-07	36.200	36.500	35.700	35.700	34.119	72,408
2023-04-06	35.100	36.250	35.050	36.000	34.405	71,705
2023-03-31	35.250	35.750	35.200	35.350	33.784	94,364
2023-03-30	35.200	35.350	35.000	35.100	33.545	66,155
2023-03-29	35.500	35.500	34.750	34.800	33.259	160,913
2023-03-28	35.900	35.900	34.900	35.300	33.736	111,559
2023-03-27	35.800	36.600	35.800	35.800	34.214	191,052
2023-03-24	37.950	37.950	35.400	35.750	34.166	585,947
2023-03-23	37.250	38.150	37.250	37.700	36.030	165,329
2023-03-22	37.800	38.000	37.600	37.650	35.982	115,121
2023-03-21	36.800	37.700	36.550	37.700	36.030	152,317
2023-03-20	37.500	37.500	36.350	36.750	35.122	61,191
2023-03-17	37.000	37.300	36.250	37.050	35.409	132,272
2023-03-16	37.100	37.700	35.900	36.450	34.835	145,187
2023-03-15	37.100	37.950	37.100	37.300	35.648	168,199
2023-03-14	37.000	37.800	37.000	37.100	35.457	196,711
2023-03-13	36.550	37.900	36.300	37.100	35.457	519,231
2023-03-10	36.000	36.500	35.300	36.400	34.788	147,759
2023-03-09	37.000	37.000	36.000	36.000	34.405	169,278
2023-03-08	36.600	37.300	36.550	36.850	35.218	178,353
2023-03-07	36.500	37.800	36.450	36.450	34.835	331,394
2023-03-06	35.650	36.800	35.650	36.400	34.788	286,105
2023-03-03	36.400	36.800	35.150	35.500	33.928	218,759
2023-03-02	35.300	35.600	35.000	35.300	33.736	143,366
2023-03-01	33.700	36.500	33.650	35.300	33.736	496,742
2023-02-24	34.450	34.450	33.650	33.700	32.207	120,947
2023-02-23	34.100	34.500	33.850	33.850	32.351	99,452
2023-02-22	34.400	34.400	33.550	34.100	32.590	157,584
2023-02-21	34.200	34.600	34.200	34.400	32.876	143,055
2023-02-20	33.700	34.300	33.500	34.150	32.637	130,424
2023-02-17	34.000	34.000	33.500	33.600	32.112	172,378
2023-02-16	33.650	34.200	33.600	34.050	32.542	98,518
2023-02-15	33.900	33.900	33.300	33.450	31.968	266,122

← NewerPage 15 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.