Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	25.900	25.900	25.400	25.550	24.418	36,320
2022-05-20	25.500	25.600	25.300	25.300	24.179	63,011
2022-05-19	24.900	25.600	24.900	25.450	24.323	68,333
2022-05-18	25.500	26.050	25.300	25.850	24.705	69,151
2022-05-17	24.700	25.450	24.700	25.150	24.036	93,141
2022-05-16	25.550	26.400	25.300	25.300	24.179	32,846
2022-05-13	25.400	26.000	25.300	25.550	24.418	32,311
2022-05-12	26.050	26.500	25.400	25.400	24.275	94,061
2022-05-11	26.550	26.800	26.000	26.050	24.896	50,595
2022-05-10	26.600	26.600	26.200	26.500	25.326	28,041
2022-05-09	27.650	27.650	26.600	26.700	25.517	78,041
2022-05-06	27.800	28.000	27.350	27.650	26.425	75,119
2022-05-05	28.600	28.600	28.150	28.300	27.046	37,111
2022-05-04	27.900	28.400	27.900	28.300	27.046	23,316
2022-05-03	28.800	28.800	27.850	27.900	26.664	42,159
2022-04-29	29.250	29.250	28.400	28.450	27.190	24,209
2022-04-28	28.900	28.900	28.300	28.400	27.142	17,564
2022-04-27	29.000	29.000	28.100	28.100	26.855	52,506
2022-04-26	29.400	29.450	28.650	29.050	27.763	36,646
2022-04-25	28.950	29.600	28.400	28.700	27.429	60,538
2022-04-22	28.900	29.450	28.900	29.000	27.715	26,363
2022-04-21	29.000	29.850	29.000	29.100	27.811	19,685
2022-04-20	29.000	29.350	28.600	29.250	27.954	39,984
2022-04-19	28.800	29.550	28.750	29.100	27.811	21,486
2022-04-18	28.700	28.750	28.550	28.700	27.429	35,741
2022-04-15	28.850	28.950	28.550	28.750	27.477	43,159
2022-04-14	29.150	29.200	28.900	28.900	27.620	72,190
2022-04-13	29.050	29.350	29.000	29.100	27.811	56,889
2022-04-12	29.000	29.300	28.800	29.000	27.715	32,452
2022-04-11	29.700	29.900	29.000	29.000	27.715	97,169
2022-04-08	30.000	30.000	29.750	29.900	28.576	68,914
2022-04-07	29.950	30.000	29.650	29.800	28.480	27,115
2022-04-06	29.650	29.800	29.600	29.650	28.337	26,418
2022-04-01	29.750	29.800	29.400	29.800	28.480	17,500
2022-03-31	29.600	29.650	29.550	29.650	28.337	33,942
2022-03-30	30.450	30.450	29.600	29.900	28.576	24,644
2022-03-29	29.950	29.950	29.550	29.750	28.432	53,941
2022-03-28	29.900	30.000	29.900	30.000	28.671	15,225
2022-03-25	30.750	30.750	29.800	29.950	28.623	81,803
2022-03-24	29.650	29.900	29.500	29.550	28.241	65,037
2022-03-23	29.900	30.000	29.700	29.800	28.480	41,796
2022-03-22	29.550	29.900	29.550	29.800	28.480	13,209
2022-03-21	29.500	29.900	29.500	29.550	28.241	50,942
2022-03-18	29.950	29.950	29.800	29.900	28.576	11,025
2022-03-17	29.500	30.400	29.500	29.950	28.623	39,263
2022-03-16	29.650	29.700	29.450	29.500	28.193	26,350
2022-03-15	29.400	30.200	29.350	29.650	28.337	102,057
2022-03-14	29.850	29.900	29.100	29.700	28.384	28,166
2022-03-11	30.250	30.250	29.750	29.900	28.576	16,088
2022-03-10	30.250	30.250	29.700	30.000	28.671	32,219
2022-03-09	29.250	29.500	29.250	29.350	28.050	40,094
2022-03-08	29.400	30.200	28.850	29.350	28.050	68,070
2022-03-07	30.000	30.000	29.000	29.450	28.146	265,947
2022-03-04	31.350	31.350	30.600	30.750	29.388	47,556
2022-03-03	31.050	31.800	31.000	31.450	30.057	21,223
2022-03-02	31.000	31.500	30.800	31.500	30.105	18,347
2022-03-01	29.500	31.350	29.500	30.850	29.483	78,200
2022-02-25	31.000	32.050	30.650	30.950	29.579	143,603
2022-02-24	31.650	32.200	30.850	31.000	29.627	97,156
2022-02-23	31.550	32.450	31.550	32.300	30.869	68,157

← NewerPage 19 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.