Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	32.450	32.500	31.800	31.800	30.391	28,045
2022-02-21	31.950	32.500	31.950	32.250	30.821	38,593
2022-02-18	31.950	31.950	31.700	31.900	30.487	19,436
2022-02-17	31.800	31.950	31.800	31.900	30.487	39,075
2022-02-16	32.000	32.000	31.700	31.800	30.391	42,752
2022-02-15	32.000	32.000	31.700	31.800	30.391	21,600
2022-02-14	32.100	32.300	31.800	31.900	30.487	44,542
2022-02-11	32.550	32.600	32.100	32.250	30.821	61,258
2022-02-10	32.600	32.600	32.050	32.100	30.678	39,538
2022-02-09	32.800	32.800	32.300	32.700	31.252	62,407
2022-02-08	32.050	32.500	31.500	32.500	31.060	94,854
2022-02-07	30.900	31.600	30.900	31.450	30.057	50,034
2022-01-26	30.000	30.600	30.000	30.600	29.245	46,095
2022-01-25	30.300	30.800	30.000	30.000	28.671	77,100
2022-01-24	31.100	31.100	30.300	30.300	28.958	126,017
2022-01-21	32.500	32.500	30.800	31.050	29.675	117,872
2022-01-20	31.600	31.600	31.250	31.500	30.105	161,535
2022-01-19	31.100	31.950	31.100	31.550	30.152	72,727
2022-01-18	32.000	32.000	31.700	31.850	30.439	97,307
2022-01-17	31.600	32.000	31.500	31.750	30.344	101,933
2022-01-14	32.300	32.300	31.700	31.900	30.487	109,718
2022-01-13	32.250	32.500	32.250	32.400	30.965	82,888
2022-01-12	32.150	33.300	32.150	32.550	31.108	138,429
2022-01-11	34.200	34.200	32.550	32.600	31.156	193,658
2022-01-10	33.800	34.200	33.300	33.850	32.351	82,844
2022-01-07	35.300	35.300	34.200	34.500	32.972	174,748
2022-01-06	34.950	35.800	34.500	35.100	33.545	415,995
2022-01-05	33.700	35.900	33.350	35.050	33.497	898,817
2022-01-04	32.800	33.200	32.800	33.100	31.634	96,925
2022-01-03	33.000	33.250	32.650	32.650	31.204	41,566
2021-12-30	32.900	32.900	32.500	32.600	31.156	64,054
2021-12-29	32.750	33.000	32.550	33.000	31.538	37,072
2021-12-28	32.700	33.000	32.700	32.750	31.299	54,915
2021-12-27	33.150	33.150	32.600	32.650	31.204	66,798
2021-12-24	32.500	32.750	32.500	32.650	31.204	45,493
2021-12-23	33.100	33.100	32.800	32.800	31.347	14,022
2021-12-22	32.300	33.150	32.300	32.800	31.347	72,805
2021-12-21	32.300	32.300	32.000	32.000	30.583	32,033
2021-12-20	32.000	32.250	32.000	32.200	30.774	38,011
2021-12-17	32.900	32.900	32.500	32.500	31.060	23,002
2021-12-16	32.250	32.950	32.250	32.550	31.108	57,310
2021-12-15	32.850	32.950	32.600	32.950	31.490	23,347
2021-12-14	32.850	33.400	32.750	32.750	31.299	41,206
2021-12-13	33.600	33.750	33.250	33.700	32.207	73,321
2021-12-10	32.950	33.400	32.800	33.150	31.682	82,222
2021-12-09	32.800	32.900	32.500	32.850	31.395	32,461
2021-12-08	32.600	32.850	32.450	32.850	31.395	56,104
2021-12-07	32.500	32.500	32.250	32.400	30.965	30,955
2021-12-06	32.000	32.400	31.950	32.400	30.965	65,160
2021-12-03	32.000	32.350	32.000	32.200	30.774	44,745
2021-12-02	32.850	32.850	32.250	32.250	30.821	45,889
2021-12-01	32.100	32.550	32.050	32.550	31.108	64,772
2021-11-30	32.500	33.100	32.300	32.300	30.869	153,107
2021-11-29	32.900	32.900	31.800	32.500	31.060	90,797
2021-11-26	32.800	34.150	32.650	32.900	31.443	264,823
2021-11-25	32.750	32.850	32.600	32.650	31.204	67,877
2021-11-24	32.850	33.000	32.650	32.700	31.252	89,188
2021-11-23	33.300	33.300	32.850	32.850	31.395	89,136
2021-11-22	33.400	33.450	33.250	33.300	31.825	87,888
2021-11-19	33.500	33.650	33.300	33.600	32.112	112,411

← NewerPage 20 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.