Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	53.400	54.400	52.000	52.000	52.000	778,391
2026-01-15	54.700	55.500	53.100	53.300	53.300	1,000,338
2026-01-14	54.300	54.700	53.400	54.400	54.400	1,021,032
2026-01-13	54.400	54.900	52.800	53.400	53.400	936,481
2026-01-12	54.400	55.400	53.000	54.300	54.300	2,184,103
2026-01-09	56.200	56.300	51.200	53.700	53.700	6,705,668
2026-01-08	50.900	55.600	50.800	55.600	55.600	4,729,692
2026-01-07	50.700	51.400	50.400	50.600	50.600	372,112
2026-01-06	50.100	51.200	50.100	50.400	50.400	473,196
2026-01-05	51.800	52.200	49.750	49.800	49.800	530,155
2026-01-02	51.200	52.100	50.500	51.400	51.400	540,400
2025-12-31	50.700	52.700	49.800	50.700	50.700	1,149,400
2025-12-30	51.100	51.100	49.100	50.800	50.800	386,105
2025-12-29	49.800	51.300	49.500	51.000	51.000	969,130
2025-12-26	48.800	49.300	48.300	49.050	49.050	205,362
2025-12-24	50.500	50.600	48.200	48.300	48.300	434,242
2025-12-23	49.250	49.600	48.800	49.500	49.500	356,050
2025-12-22	48.200	49.500	48.200	48.800	48.800	324,500
2025-12-19	48.600	48.600	47.800	48.000	48.000	164,003
2025-12-18	48.050	48.200	47.400	47.500	47.500	323,129
2025-12-17	49.800	50.400	47.900	48.050	48.050	587,043
2025-12-16	49.850	49.850	47.600	48.900	48.900	617,106
2025-12-15	47.900	50.100	47.500	49.850	49.850	674,122
2025-12-12	48.550	49.150	48.300	48.350	48.350	690,105
2025-12-11	52.000	52.000	47.450	47.800	47.800	2,447,150
2025-12-10	50.500	53.800	50.500	52.500	52.500	2,010,842
2025-12-09	51.000	51.100	50.100	50.500	50.500	307,400
2025-12-08	51.900	52.000	50.300	51.000	51.000	645,014
2025-12-05	52.100	54.000	51.200	51.800	51.800	1,353,859
2025-12-04	51.400	54.200	51.400	51.600	51.600	1,665,097
2025-12-03	49.800	51.000	49.150	50.600	50.600	502,901
2025-12-02	52.000	52.200	49.500	49.700	49.700	552,153
2025-12-01	51.500	52.200	51.500	51.800	51.800	249,249
2025-11-28	52.200	52.300	51.500	52.100	52.100	396,401
2025-11-27	52.600	53.000	51.700	52.200	52.200	683,355
2025-11-26	51.000	52.700	50.700	51.700	51.700	1,115,023
2025-11-25	50.600	50.900	49.000	50.400	50.400	769,200
2025-11-24	47.200	49.000	46.800	49.000	49.000	641,228
2025-11-21	46.250	47.500	45.600	46.500	46.500	397,082
2025-11-20	46.150	48.400	46.150	48.200	48.200	469,007
2025-11-19	45.950	46.150	45.000	45.800	45.800	346,100
2025-11-18	48.300	48.300	45.800	45.950	45.950	512,188
2025-11-17	50.900	50.900	48.300	48.300	48.300	614,400
2025-11-14	50.300	51.500	50.000	50.200	50.200	413,064
2025-11-13	52.500	53.100	51.100	51.400	51.400	1,087,751
2025-11-12	50.600	54.800	50.200	51.600	51.600	2,827,536
2025-11-11	48.900	50.900	48.900	50.200	50.200	1,602,910
2025-11-10	45.300	47.450	45.300	46.600	46.600	312,004
2025-11-07	45.350	45.950	44.650	45.600	45.600	179,004
2025-11-06	45.150	46.000	45.150	45.350	45.350	179,197
2025-11-05	45.100	45.100	44.000	44.850	44.850	404,004
2025-11-04	45.800	45.900	45.150	45.300	45.300	246,700
2025-11-03	46.150	47.100	45.500	45.500	45.500	290,201
2025-10-31	47.000	47.400	46.400	46.400	46.400	187,200
2025-10-30	48.200	48.200	46.400	47.000	47.000	248,042
2025-10-29	46.200	48.750	46.200	47.850	47.850	351,000
2025-10-28	47.700	47.700	46.150	46.200	46.200	323,251
2025-10-27	48.300	48.300	47.300	47.400	47.400	192,297
2025-10-23	47.500	48.300	47.200	47.550	47.550	189,030
2025-10-22	48.250	49.100	48.000	48.100	48.100	268,013

← NewerPage 4 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.