Usun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 49.900 | 49.950 | 47.950 | 49.950 | 49.950 | 421,701 |
| 2025-01-22 | 50.600 | 51.000 | 49.250 | 50.300 | 50.300 | 675,000 |
| 2025-01-21 | 50.400 | 50.900 | 50.000 | 50.000 | 50.000 | 353,000 |
| 2025-01-20 | 51.000 | 51.000 | 49.800 | 50.500 | 50.500 | 517,000 |
| 2025-01-17 | 52.100 | 52.100 | 50.100 | 50.200 | 50.200 | 574,000 |
| 2025-01-16 | 51.700 | 52.700 | 51.400 | 51.800 | 51.800 | 620,000 |
| 2025-01-15 | 52.300 | 52.900 | 50.700 | 50.800 | 50.800 | 690,000 |
| 2025-01-14 | 50.100 | 51.800 | 50.100 | 51.800 | 51.800 | 753,000 |
| 2025-01-13 | 54.000 | 54.000 | 50.000 | 50.000 | 50.000 | 1,196,000 |
| 2025-01-10 | 52.700 | 54.200 | 52.700 | 53.800 | 53.800 | 503,000 |
| 2025-01-09 | 56.000 | 56.100 | 52.500 | 53.200 | 53.200 | 1,458,000 |
| 2025-01-08 | 57.500 | 57.700 | 56.000 | 56.100 | 56.100 | 934,000 |
| 2025-01-07 | 58.500 | 60.000 | 57.200 | 57.200 | 57.200 | 2,410,000 |
| 2025-01-06 | 58.000 | 58.800 | 56.000 | 57.200 | 57.200 | 1,870,000 |
| 2025-01-03 | 58.100 | 59.600 | 57.300 | 58.000 | 58.000 | 1,563,000 |
| 2025-01-02 | 57.500 | 60.900 | 57.100 | 57.800 | 57.800 | 2,016,000 |
| 2024-12-31 | 58.000 | 58.100 | 56.500 | 57.500 | 57.500 | 738,000 |
| 2024-12-30 | 58.100 | 59.300 | 57.200 | 57.700 | 57.700 | 655,000 |
| 2024-12-27 | 59.800 | 61.000 | 58.300 | 58.600 | 58.600 | 1,067,000 |
| 2024-12-26 | 62.500 | 63.400 | 59.600 | 60.100 | 60.100 | 6,094,000 |
| 2024-12-25 | 57.000 | 62.500 | 57.000 | 62.500 | 62.500 | 6,231,000 |
| 2024-12-24 | 57.900 | 58.600 | 56.300 | 56.900 | 56.900 | 1,084,000 |
| 2024-12-23 | 58.200 | 58.200 | 56.800 | 57.600 | 57.600 | 1,488,000 |
| 2024-12-20 | 54.000 | 58.700 | 54.000 | 57.000 | 57.000 | 2,699,000 |
| 2024-12-19 | 52.900 | 54.100 | 52.600 | 53.900 | 53.900 | 654,000 |
| 2024-12-18 | 56.500 | 56.500 | 53.800 | 54.500 | 54.500 | 1,212,000 |
| 2024-12-17 | 54.200 | 56.600 | 54.200 | 56.200 | 56.200 | 1,242,000 |
| 2024-12-16 | 57.000 | 57.600 | 53.900 | 53.900 | 53.900 | 1,244,000 |
| 2024-12-13 | 58.500 | 59.300 | 56.000 | 56.600 | 56.600 | 2,000,000 |
| 2024-12-12 | 59.000 | 62.000 | 57.500 | 58.700 | 58.700 | 10,372,000 |
| 2024-12-11 | 56.500 | 58.800 | 55.500 | 58.800 | 58.800 | 3,683,000 |
| 2024-12-10 | 54.200 | 54.900 | 53.000 | 53.500 | 53.500 | 492,000 |
| 2024-12-09 | 55.300 | 55.500 | 53.300 | 54.000 | 54.000 | 530,000 |
| 2024-12-06 | 55.700 | 56.600 | 54.700 | 54.900 | 54.900 | 717,000 |
| 2024-12-05 | 56.400 | 56.700 | 54.900 | 55.500 | 55.500 | 666,000 |
| 2024-12-04 | 56.500 | 56.900 | 55.800 | 56.200 | 56.200 | 870,000 |
| 2024-12-03 | 55.900 | 56.800 | 55.500 | 56.200 | 56.200 | 1,544,000 |
| 2024-12-02 | 53.500 | 56.400 | 52.600 | 55.600 | 55.600 | 2,851,000 |
| 2024-11-29 | 52.800 | 53.200 | 51.900 | 52.500 | 52.500 | 471,000 |
| 2024-11-28 | 52.700 | 53.300 | 52.000 | 52.200 | 52.200 | 855,000 |
| 2024-11-27 | 53.600 | 53.900 | 51.800 | 52.000 | 52.000 | 891,000 |
| 2024-11-26 | 54.800 | 55.900 | 53.400 | 53.400 | 53.400 | 1,102,000 |
| 2024-11-25 | 54.600 | 55.500 | 54.500 | 54.900 | 54.900 | 784,000 |
| 2024-11-22 | 55.000 | 55.700 | 53.800 | 53.800 | 53.800 | 849,000 |
| 2024-11-21 | 56.000 | 56.000 | 54.200 | 54.300 | 54.300 | 949,000 |
| 2024-11-20 | 57.400 | 57.500 | 55.500 | 55.600 | 55.600 | 970,718 |
| 2024-11-19 | 56.700 | 57.400 | 56.100 | 57.400 | 57.400 | 858,000 |
| 2024-11-18 | 59.600 | 59.900 | 56.000 | 56.000 | 56.000 | 1,572,000 |
| 2024-11-15 | 59.400 | 60.300 | 58.700 | 59.200 | 59.200 | 1,214,000 |
| 2024-11-14 | 60.500 | 61.500 | 58.600 | 58.700 | 58.700 | 1,558,000 |
| 2024-11-13 | 60.700 | 61.800 | 59.600 | 59.800 | 59.800 | 2,378,000 |
| 2024-11-12 | 60.200 | 60.700 | 59.000 | 59.500 | 59.500 | 1,936,000 |
| 2024-11-11 | 62.800 | 63.700 | 60.800 | 60.800 | 60.800 | 3,948,000 |
| 2024-11-08 | 70.300 | 71.500 | 65.400 | 65.500 | 65.500 | 12,816,000 |
| 2024-11-07 | 63.800 | 69.300 | 63.800 | 69.300 | 69.300 | 11,000,000 |
| 2024-11-06 | 63.700 | 64.900 | 62.900 | 63.000 | 63.000 | 1,686,000 |
| 2024-11-05 | 61.900 | 65.600 | 61.800 | 63.700 | 63.700 | 2,814,000 |
| 2024-11-04 | 65.500 | 65.900 | 62.300 | 62.400 | 62.400 | 3,388,000 |
| 2024-11-01 | 64.600 | 68.000 | 64.400 | 65.800 | 65.800 | 3,702,000 |
| 2024-10-31 | 66.200 | 66.200 | 66.200 | 66.200 | 66.200 | 0 |
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.