Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	34.250	34.550	33.450	33.900	32.398	432,653
2023-02-13	35.400	35.850	34.250	34.300	32.781	1,483,454
2023-02-10	39.750	39.800	38.000	38.050	36.365	400,866
2023-02-09	39.350	40.150	38.500	39.800	38.037	586,703
2023-02-08	39.550	40.150	38.600	39.300	37.559	512,331
2023-02-07	38.950	39.500	38.100	39.500	37.750	738,757
2023-02-06	38.000	39.500	38.000	38.200	36.508	360,573
2023-02-03	38.350	38.900	38.000	38.000	36.317	179,169
2023-02-02	39.000	39.000	38.000	38.350	36.651	177,667
2023-02-01	36.950	38.800	36.950	38.500	36.795	381,077
2023-01-31	37.500	37.950	37.250	37.300	35.648	115,592
2023-01-30	36.000	37.850	35.500	37.500	35.839	377,889
2023-01-17	35.750	36.000	35.100	35.100	33.545	272,361
2023-01-16	36.500	36.600	35.900	36.000	34.405	104,414
2023-01-13	38.550	38.800	36.350	36.350	34.740	340,460
2023-01-12	38.600	39.100	37.400	38.150	36.460	357,463
2023-01-11	39.800	39.900	37.100	38.000	36.317	879,173
2023-01-10	39.150	39.150	37.100	37.100	35.457	462,673
2023-01-09	40.000	40.000	38.250	39.200	37.464	487,117
2023-01-06	39.900	40.650	38.600	39.800	38.037	459,910
2023-01-05	37.800	39.850	37.800	39.850	38.085	856,376
2023-01-04	37.700	39.900	37.400	37.600	35.934	703,888
2023-01-03	37.800	37.800	37.200	37.700	36.030	157,159
2022-12-30	37.400	37.600	36.950	37.200	35.552	335,342
2022-12-29	35.500	37.050	34.600	37.000	35.361	318,660
2022-12-28	36.400	36.400	35.800	35.850	34.262	207,161
2022-12-27	37.200	37.200	36.100	36.500	34.883	119,409
2022-12-26	36.300	36.900	36.300	36.600	34.979	87,149
2022-12-23	36.000	36.300	35.450	36.300	34.692	112,750
2022-12-22	36.700	37.150	36.250	36.250	34.644	196,516
2022-12-21	36.200	36.750	36.100	36.500	34.883	151,228
2022-12-20	37.700	37.850	35.450	36.150	34.549	379,291
2022-12-19	35.700	37.200	35.700	37.200	35.552	200,031
2022-12-16	36.000	36.950	35.700	35.950	34.358	228,627
2022-12-15	36.750	37.300	36.300	36.500	34.883	283,825
2022-12-14	37.000	37.850	36.750	36.750	35.122	658,475
2022-12-13	36.400	37.300	36.200	37.000	35.361	914,689
2022-12-12	36.800	37.400	35.500	35.850	34.262	1,048,780
2022-12-09	33.500	34.950	33.500	34.550	33.020	371,003
2022-12-08	33.100	33.550	32.950	33.500	32.016	70,487
2022-12-07	32.950	32.950	32.300	32.850	31.395	89,088
2022-12-06	33.750	33.750	32.950	32.950	31.490	175,402
2022-12-05	33.650	34.200	33.650	33.750	32.255	168,997
2022-12-02	33.400	34.950	33.100	33.650	32.159	511,920
2022-12-01	33.550	33.900	32.250	33.200	31.729	356,189
2022-11-30	30.500	33.600	30.400	33.000	31.538	553,540
2022-11-29	30.000	30.800	30.000	30.650	29.292	111,105
2022-11-28	30.450	30.800	30.250	30.700	29.340	80,560
2022-11-25	30.150	30.700	30.050	30.500	29.149	118,511
2022-11-24	30.150	30.350	30.000	30.250	28.910	63,094
2022-11-23	30.150	30.350	29.800	30.150	28.815	74,344
2022-11-22	30.450	30.450	29.900	30.150	28.815	105,550
2022-11-21	30.150	30.400	30.000	30.200	28.862	92,003
2022-11-18	29.700	30.300	29.150	30.000	28.671	190,415
2022-11-17	30.300	30.300	29.500	29.550	28.241	146,301
2022-11-16	30.800	30.800	29.900	30.050	28.719	185,917
2022-11-15	30.900	31.100	30.500	30.750	29.388	361,494
2022-11-14	30.750	31.650	30.350	31.000	29.627	690,693
2022-11-11	28.650	29.300	28.500	28.900	27.620	406,488
2022-11-10	30.100	30.100	28.000	28.000	26.760	800,997

← NewerPage 16 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.