Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	48.250	49.100	48.000	48.100	48.100	268,013
2025-10-21	45.750	49.500	45.750	48.950	48.950	954,595
2025-10-20	45.600	46.350	45.550	45.650	45.650	181,397
2025-10-17	46.150	46.450	45.500	45.500	45.500	205,054
2025-10-16	45.700	46.500	45.400	46.450	46.450	184,067
2025-10-15	45.000	45.650	44.400	45.400	45.400	365,102
2025-10-14	48.500	48.500	45.150	45.450	45.450	864,140
2025-10-13	45.200	47.950	44.800	47.850	47.850	803,516
2025-10-09	50.300	50.500	49.050	49.500	49.500	386,104
2025-10-08	50.100	51.000	49.500	49.850	49.850	736,016
2025-10-07	49.300	50.400	48.650	50.200	50.200	684,029
2025-10-03	48.000	49.100	48.000	49.000	49.000	303,150
2025-10-02	49.000	49.250	47.800	47.850	47.850	325,236
2025-10-01	48.900	49.500	48.250	48.600	48.600	304,005
2025-09-30	47.100	48.900	47.100	48.900	48.900	348,002
2025-09-29	47.000	47.000	47.000	47.000	47.000	0
2025-09-26	48.800	48.850	46.500	47.000	47.000	660,502
2025-09-25	49.200	50.500	49.150	49.300	49.300	428,480
2025-09-24	50.300	50.400	49.000	49.150	49.150	733,440
2025-09-23	51.200	51.800	50.200	50.200	50.200	451,500
2025-09-22	51.600	52.400	50.600	50.800	50.800	718,116
2025-09-19	51.800	53.100	50.800	51.300	51.300	2,620,378
2025-09-18	48.700	51.300	48.700	51.200	51.200	1,227,011
2025-09-17	48.200	49.100	48.050	48.500	48.500	466,200
2025-09-16	48.300	48.850	47.300	47.900	47.900	485,095
2025-09-15	49.050	49.350	47.450	48.000	48.000	1,063,087
2025-09-12	49.600	50.500	48.900	49.000	49.000	1,044,204
2025-09-11	52.100	52.600	49.300	49.300	49.300	3,010,963
2025-09-10	56.100	58.300	51.500	53.400	53.400	14,796,960
2025-09-09	51.300	55.000	50.700	55.000	55.000	4,784,231
2025-09-08	49.600	50.200	48.550	50.000	50.000	763,051
2025-09-05	49.800	50.200	48.300	48.650	48.650	862,518
2025-09-04	51.700	51.800	49.200	49.400	49.400	847,999
2025-09-03	51.000	51.400	50.500	50.800	50.800	509,023
2025-09-02	52.400	52.400	49.700	50.300	50.300	1,043,759
2025-09-01	53.300	53.300	50.500	51.000	51.000	1,379,334
2025-08-29	53.700	55.200	52.000	53.300	53.300	2,553,623
2025-08-28	52.300	54.400	50.900	53.400	53.400	2,614,055
2025-08-27	53.400	55.000	50.400	51.700	51.700	3,234,732
2025-08-26	52.800	53.800	51.800	52.800	52.800	1,873,003
2025-08-25	54.700	55.700	51.700	52.300	52.300	2,965,712
2025-08-22	58.000	58.000	52.600	53.500	53.500	2,230,865
2025-08-21	57.500	59.400	54.200	55.800	55.800	5,118,667
2025-08-20	57.800	59.500	56.000	56.900	56.900	9,153,501
2025-08-19	57.800	57.800	54.000	57.800	57.800	7,426,647
2025-08-18	51.200	52.600	51.200	52.600	52.600	1,717,025
2025-08-15	44.050	47.850	43.900	47.850	47.850	4,380,614
2025-08-14	42.550	43.750	42.450	43.500	43.500	824,480
2025-08-13	43.150	43.450	41.500	42.250	42.250	741,480
2025-08-12	42.600	43.450	42.100	42.500	42.500	710,415
2025-08-11	43.800	43.800	42.500	42.650	42.650	1,075,026
2025-08-08	44.900	45.500	44.150	44.150	44.150	1,276,100
2025-08-07	48.700	48.800	44.500	45.100	45.100	6,170,131
2025-08-06	43.600	47.150	43.450	47.150	47.150	4,306,341
2025-08-05	42.350	43.300	42.300	42.900	42.900	869,138
2025-08-04	41.700	42.550	41.300	42.150	42.150	440,000
2025-08-01	41.150	41.150	41.150	41.150	41.150	1,126,639
2025-07-31	41.650	42.500	41.100	41.150	41.150	599,876
2025-07-30	41.150	41.500	40.400	41.400	41.400	294,501
2025-07-29	41.800	41.800	40.550	40.600	40.600	360,108

← NewerPage 5 of 21 · 1,223 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.