Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	27.400	28.600	27.400	27.650	26.425	178,018
2022-08-15	28.500	28.550	27.500	28.150	26.903	359,711
2022-08-12	28.900	29.800	28.300	29.000	27.715	1,455,672
2022-08-11	27.500	27.700	27.200	27.700	26.473	339,984
2022-08-10	24.600	25.450	24.600	25.200	24.084	40,870
2022-08-09	24.700	25.150	24.600	24.800	23.701	50,111
2022-08-08	25.700	25.700	24.900	24.900	23.797	42,345
2022-08-05	24.750	25.800	24.750	25.700	24.562	97,800
2022-08-04	25.150	25.300	24.550	25.200	24.084	71,171
2022-08-03	25.700	25.750	24.650	25.150	24.036	150,337
2022-08-02	25.800	26.800	25.700	26.050	24.896	101,642
2022-08-01	27.000	27.200	25.950	26.150	24.992	374,074
2022-07-29	24.600	26.850	24.600	26.850	25.661	679,727
2022-07-28	24.600	24.750	24.000	24.450	23.367	39,773
2022-07-27	24.800	24.800	24.350	24.350	23.271	4,916
2022-07-26	25.200	25.300	24.500	24.850	23.749	14,218
2022-07-25	25.000	25.000	24.500	24.650	23.558	29,115
2022-07-22	25.000	25.250	24.650	25.100	23.988	52,546
2022-07-21	24.550	25.100	24.550	25.100	23.988	8,013
2022-07-20	25.000	25.200	24.550	24.550	23.463	48,536
2022-07-19	24.700	24.700	24.300	24.400	23.319	15,091
2022-07-18	23.250	24.350	23.250	24.250	23.176	77,440
2022-07-15	23.000	23.250	22.750	23.250	22.220	19,027
2022-07-14	22.800	23.050	22.800	23.050	22.029	25,066
2022-07-13	22.450	23.000	22.350	22.800	21.790	45,999
2022-07-12	22.900	22.900	22.100	22.300	21.312	55,256
2022-07-11	23.800	23.800	22.750	23.000	21.981	23,202
2022-07-08	22.500	23.400	22.350	23.000	21.981	75,148
2022-07-07	21.200	22.350	21.200	22.350	21.360	40,409
2022-07-06	21.800	22.100	21.800	21.900	20.930	35,033
2022-07-05	22.700	22.700	21.850	22.100	21.121	25,164
2022-07-04	22.200	22.700	21.550	22.350	21.360	171,064
2022-07-01	24.550	24.750	22.600	22.650	21.647	209,409
2022-06-30	24.800	24.800	24.450	24.550	23.463	25,039
2022-06-29	25.500	25.600	25.300	25.350	24.227	25,305
2022-06-28	25.300	25.300	25.100	25.100	23.988	2,111
2022-06-27	25.000	25.850	25.000	25.500	24.370	15,914
2022-06-24	25.000	25.000	24.500	25.000	23.893	33,705
2022-06-23	24.700	24.700	24.150	24.700	23.606	52,020
2022-06-22	25.050	25.050	24.700	24.750	23.654	103,259
2022-06-21	25.500	25.550	25.000	25.000	23.893	35,084
2022-06-20	25.450	25.450	24.700	24.700	23.606	105,236
2022-06-17	27.550	27.550	25.100	25.200	24.084	197,375
2022-06-16	27.500	27.500	26.750	26.750	25.565	67,595
2022-06-15	28.050	28.050	27.300	27.500	26.282	37,646
2022-06-14	27.600	27.600	27.350	27.350	26.139	13,240
2022-06-13	27.950	27.950	27.250	27.300	26.091	28,511
2022-06-10	28.200	28.200	27.850	28.200	26.951	14,008
2022-06-09	28.000	28.250	27.950	28.250	26.999	29,585
2022-06-08	27.850	28.300	27.850	28.100	26.855	15,383
2022-06-07	27.850	27.900	27.800	27.800	26.569	63,207
2022-06-06	28.400	28.400	27.850	27.850	26.616	35,160
2022-06-02	27.950	28.400	27.850	28.000	26.760	38,287
2022-06-01	28.350	28.350	27.800	27.800	26.569	76,027
2022-05-31	28.050	28.450	28.050	28.200	26.951	36,330
2022-05-30	28.100	28.450	28.100	28.250	26.999	58,117
2022-05-27	28.800	28.800	27.600	28.400	27.142	167,398
2022-05-26	29.000	29.000	27.500	28.200	26.951	502,925
2022-05-25	26.350	28.300	26.300	28.300	27.046	617,259
2022-05-24	25.500	26.450	25.500	25.750	24.609	84,003

← NewerPage 18 of 21 · 1,226 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.