Usun Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	40.650	42.000	40.200	41.700	41.700	554,109
2025-07-25	41.500	41.750	40.400	40.450	40.450	365,005
2025-07-24	41.600	42.400	41.150	41.300	41.300	654,226
2025-07-23	40.400	42.050	40.400	41.000	41.000	658,001
2025-07-22	42.850	42.900	39.800	40.150	40.150	1,674,707
2025-07-21	41.100	43.800	40.400	42.900	42.900	2,495,738
2025-07-18	41.250	42.450	41.150	41.200	41.200	1,423,000
2025-07-17	41.450	42.100	40.850	41.100	41.100	591,700
2025-07-16	40.600	42.000	40.600	40.850	40.850	963,902
2025-07-15	40.100	41.000	39.800	40.700	40.700	862,036
2025-07-14	42.600	45.000	40.000	40.000	40.000	5,324,015
2025-07-11	41.000	41.100	40.100	41.100	41.100	891,696
2025-07-10	36.500	37.700	36.500	37.400	37.400	230,010
2025-07-09	35.800	37.150	35.800	36.850	36.850	229,401
2025-07-08	37.100	37.100	35.950	36.100	36.100	407,012
2025-07-07	37.850	37.850	37.000	37.100	37.100	245,008
2025-07-04	40.550	40.900	37.800	37.800	37.800	827,040
2025-07-03	38.450	40.900	38.250	39.850	39.850	1,186,248
2025-07-02	37.650	38.900	37.500	38.000	38.000	238,230
2025-07-01	37.750	38.850	37.650	37.650	37.650	244,036
2025-06-30	39.100	39.100	38.000	38.000	38.000	289,161
2025-06-27	40.150	40.250	38.800	39.100	39.100	547,503
2025-06-26	41.450	42.700	40.000	40.050	40.050	1,780,065
2025-06-25	39.650	40.800	38.650	39.500	39.500	684,109
2025-06-24	37.200	39.500	37.200	39.050	39.050	472,079
2025-06-23	36.200	36.850	34.750	36.700	36.700	202,102
2025-06-20	36.900	37.600	36.150	36.200	36.200	250,061
2025-06-19	38.300	38.300	36.750	36.900	36.900	249,107
2025-06-18	37.950	38.600	37.950	38.200	38.200	132,000
2025-06-17	37.900	38.800	37.850	38.100	38.100	131,005
2025-06-16	38.000	38.050	37.500	37.800	37.800	218,100
2025-06-13	41.000	41.000	38.350	38.400	38.400	367,102
2025-06-12	40.200	40.800	39.700	40.400	40.400	187,838
2025-06-11	40.500	41.200	40.000	40.250	40.250	392,043
2025-06-10	39.350	40.200	39.350	39.600	39.600	245,148
2025-06-09	40.300	40.300	38.900	39.350	39.350	191,007
2025-06-06	40.300	40.400	39.750	40.000	40.000	149,539
2025-06-05	39.650	41.600	39.650	40.300	40.300	568,005
2025-06-04	39.200	40.650	39.200	39.650	39.650	267,081
2025-06-03	38.650	39.300	38.550	38.800	38.800	189,003
2025-06-02	39.600	39.600	38.550	38.550	38.550	271,176
2025-05-29	40.400	40.550	39.600	40.300	40.300	277,001
2025-05-28	40.900	41.300	39.900	40.000	40.000	238,100
2025-05-27	42.150	42.150	40.400	40.450	40.450	293,163
2025-05-26	41.900	42.500	41.600	41.800	41.800	253,007
2025-05-23	42.700	42.900	41.400	41.500	41.500	195,356
2025-05-22	41.800	43.300	41.200	42.700	42.700	472,000
2025-05-21	43.150	43.800	42.450	42.650	42.650	590,058
2025-05-20	43.400	43.400	42.100	42.150	42.150	449,569
2025-05-19	44.200	44.200	42.350	42.700	42.700	731,720
2025-05-16	44.750	45.100	43.600	43.700	43.700	729,421
2025-05-15	45.750	46.850	44.500	44.700	44.700	1,748,202
2025-05-14	46.150	48.700	44.000	46.000	46.000	6,056,864
2025-05-13	41.500	44.750	41.250	44.750	44.750	2,339,013
2025-05-12	39.800	41.300	39.600	40.700	40.700	1,116,334
2025-05-09	37.750	38.400	37.300	38.100	38.100	277,400
2025-05-08	37.550	38.250	37.550	38.000	38.000	226,136
2025-05-07	37.000	37.550	36.450	37.000	37.000	204,131
2025-05-06	36.100	37.450	36.100	37.200	37.200	238,302
2025-05-05	39.250	39.450	36.000	36.700	36.700	493,217

← NewerPage 6 of 21 · 1,225 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.