Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	30.100	30.100	28.000	28.000	26.760	800,997
2022-11-09	27.300	28.300	27.300	27.400	26.186	137,696
2022-11-08	27.000	27.500	26.800	26.900	25.708	139,282
2022-11-07	26.400	26.850	26.200	26.750	25.565	80,408
2022-11-04	25.800	26.250	25.800	26.100	24.944	36,291
2022-11-03	25.600	25.650	25.600	25.650	24.514	5,177
2022-11-02	25.150	26.300	25.150	25.550	24.418	108,346
2022-11-01	25.200	25.650	25.100	25.150	24.036	47,704
2022-10-31	24.700	25.150	24.250	25.100	23.988	44,006
2022-10-28	25.100	25.100	24.650	24.700	23.606	24,059
2022-10-27	24.600	24.950	24.450	24.750	23.654	77,097
2022-10-26	25.200	25.200	24.600	24.600	23.510	28,061
2022-10-25	24.700	25.000	24.650	24.650	23.558	30,857
2022-10-24	24.900	25.300	24.850	24.900	23.797	45,109
2022-10-21	25.900	25.900	24.800	24.900	23.797	103,865
2022-10-20	25.400	25.400	24.750	24.950	23.845	39,118
2022-10-19	25.050	25.500	24.500	25.400	24.275	102,093
2022-10-18	23.900	25.950	23.900	24.850	23.749	121,010
2022-10-17	24.600	24.600	23.600	23.800	22.746	70,149
2022-10-14	24.800	25.300	24.600	24.600	23.510	105,475
2022-10-13	25.500	25.500	24.000	24.000	22.937	220,362
2022-10-12	26.300	26.300	25.200	25.350	24.227	438,759
2022-10-11	26.950	27.550	25.750	26.400	25.231	1,830,928
2022-10-07	25.950	26.600	25.100	26.600	25.422	1,202,018
2022-10-06	24.750	24.750	24.000	24.200	23.128	21,509
2022-10-05	24.700	24.700	24.050	24.200	23.128	37,601
2022-10-04	24.200	24.200	23.700	23.900	22.841	25,052
2022-10-03	24.000	24.300	23.550	23.700	22.650	11,013
2022-09-30	23.250	24.900	22.800	24.050	22.985	79,014
2022-09-29	23.050	23.300	23.050	23.250	22.220	31,021
2022-09-28	24.550	24.700	23.050	23.050	22.029	50,006
2022-09-27	24.300	24.700	24.100	24.550	23.463	51,437
2022-09-26	25.300	25.300	24.100	24.700	23.606	53,112
2022-09-23	25.500	26.000	25.500	25.500	24.370	28,014
2022-09-22	25.800	25.800	25.500	25.500	24.370	39,058
2022-09-21	25.900	25.900	25.800	25.800	24.657	5,358
2022-09-20	26.500	26.600	25.800	26.150	24.992	24,108
2022-09-19	26.500	26.800	25.850	25.900	24.753	37,318
2022-09-16	26.050	26.750	26.050	26.600	25.422	21,095
2022-09-15	27.300	27.300	26.550	26.650	25.470	37,017
2022-09-14	26.650	26.950	26.450	26.850	25.661	70,249
2022-09-13	27.600	27.600	27.000	27.300	26.091	136,511
2022-09-12	27.800	27.800	27.200	27.300	26.091	98,736
2022-09-08	28.000	28.000	27.550	27.800	26.569	50,341
2022-09-07	27.700	27.900	27.350	27.850	26.616	62,659
2022-09-06	27.850	27.850	27.250	27.600	26.377	140,021
2022-09-05	27.600	27.900	27.300	27.750	26.521	33,120
2022-09-02	27.800	27.950	27.300	27.600	26.377	47,029
2022-09-01	27.900	27.900	27.300	27.450	26.234	63,845
2022-08-31	27.800	27.900	27.600	27.900	26.664	24,527
2022-08-30	27.450	27.750	27.400	27.600	26.377	35,303
2022-08-29	27.750	27.750	27.300	27.400	26.186	24,055
2022-08-26	28.000	28.000	27.600	27.750	26.521	32,829
2022-08-25	27.900	28.150	27.550	27.850	26.616	55,039
2022-08-24	27.700	28.150	27.450	27.750	26.521	79,618
2022-08-23	27.200	27.250	26.750	27.000	25.804	112,561
2022-08-22	27.600	27.800	27.300	27.350	26.139	44,166
2022-08-19	28.200	28.900	27.600	27.600	26.377	127,466
2022-08-18	28.000	28.000	27.350	27.800	26.569	114,760
2022-08-17	28.000	28.000	27.400	27.550	26.330	94,366

← NewerPage 17 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.