Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	80.200	83.500	77.100	78.300	78.300	2,412,247
2026-04-23	87.400	87.400	78.000	79.700	79.700	4,023,734
2026-04-22	87.000	89.200	86.200	86.600	86.600	2,460,872
2026-04-21	87.200	88.200	83.700	87.600	87.600	3,272,860
2026-04-20	85.500	91.900	85.500	85.900	85.900	5,074,465
2026-04-17	84.000	86.000	81.600	84.600	84.600	4,919,663
2026-04-16	82.200	82.200	80.300	81.400	81.400	2,198,193
2026-04-15	85.000	87.200	81.500	82.000	82.000	4,543,736
2026-04-14	86.500	89.000	85.100	85.700	85.700	9,018,878
2026-04-13	80.500	87.600	80.500	87.600	87.600	4,907,341
2026-04-10	90.000	90.100	79.500	79.700	79.700	8,513,626
2026-04-09	79.700	84.100	78.300	84.100	84.100	5,841,325
2026-04-08	74.600	77.800	74.300	76.500	76.500	4,596,881
2026-04-07	74.600	76.900	72.100	72.100	72.100	2,578,649
2026-04-02	74.300	75.400	72.800	72.800	72.800	2,720,957
2026-04-01	70.800	74.700	70.800	72.800	72.800	3,047,143
2026-03-31	73.000	75.100	68.300	68.900	68.900	3,451,540
2026-03-30	72.500	74.400	69.800	74.400	74.400	3,130,772
2026-03-27	74.200	76.700	71.700	74.600	74.600	3,046,179
2026-03-26	79.200	79.800	74.800	75.300	75.300	11,895,462
2026-03-25	73.000	78.900	73.000	78.900	78.900	5,596,686
2026-03-24	74.000	75.400	69.900	71.800	71.800	4,112,755
2026-03-23	70.100	76.900	70.100	72.000	72.000	4,572,229
2026-03-20	77.200	82.000	72.400	72.900	72.900	10,335,700
2026-03-19	74.500	77.100	73.500	75.100	75.100	6,551,436
2026-03-18	73.800	74.500	70.000	74.000	74.000	5,691,812
2026-03-17	75.000	76.500	72.900	73.800	73.800	7,741,636
2026-03-16	71.900	75.600	69.100	75.000	75.000	7,525,464
2026-03-13	73.500	77.300	72.000	72.800	72.800	16,460,229
2026-03-12	69.600	73.500	69.600	73.500	73.500	9,944,529
2026-03-11	66.900	66.900	66.800	66.900	66.900	1,826,620
2026-03-10	60.900	60.900	60.200	60.900	60.900	1,887,100
2026-03-09	56.400	56.900	55.400	55.400	55.400	2,050,252
2026-03-06	60.700	63.900	60.700	61.500	61.500	4,881,122
2026-03-05	66.000	69.300	59.800	62.800	62.800	17,894,559
2026-03-04	62.000	65.000	57.400	63.000	63.000	21,748,136
2026-03-03	59.600	60.500	58.300	60.500	60.500	6,431,255
2026-03-02	50.700	55.800	50.200	55.000	55.000	5,329,895
2026-02-26	49.700	52.000	49.250	50.800	50.800	1,642,123
2026-02-25	50.200	50.700	49.250	49.500	49.500	668,684
2026-02-24	48.900	49.950	48.850	49.100	49.100	449,137
2026-02-23	48.800	49.450	47.000	49.200	49.200	676,289
2026-02-11	48.050	48.050	47.200	47.350	47.350	641,047
2026-02-10	51.700	51.700	48.450	48.450	48.450	1,423,005
2026-02-09	49.950	50.700	48.200	50.500	50.500	1,022,500
2026-02-06	49.650	50.200	47.400	48.650	48.650	1,522,002
2026-02-05	51.600	51.900	49.200	49.250	49.250	1,862,619
2026-02-04	46.950	51.500	46.900	50.600	50.600	2,785,114
2026-02-03	48.900	49.800	47.300	47.900	47.900	787,106
2026-02-02	49.150	49.150	47.200	48.600	48.600	1,086,003
2026-01-30	54.000	54.000	49.550	49.800	49.800	4,047,902
2026-01-29	51.000	55.000	50.600	54.800	54.800	3,850,797
2026-01-28	49.600	51.000	49.600	50.700	50.700	605,054
2026-01-27	51.000	51.400	49.500	49.550	49.550	554,015
2026-01-26	50.800	51.400	49.800	50.900	50.900	445,442
2026-01-23	50.400	51.600	50.000	50.100	50.100	549,900
2026-01-22	50.800	51.000	49.850	50.100	50.100	519,649
2026-01-21	51.400	51.900	49.900	50.200	50.200	785,173
2026-01-20	52.200	52.300	50.900	51.400	51.400	552,030
2026-01-19	52.000	53.000	51.400	51.500	51.500	774,104

← NewerPage 3 of 21 · 1,224 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.