Usun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 65.100 | 69.300 | 64.200 | 66.200 | 66.200 | 6,377,000 |
| 2024-10-29 | 65.800 | 67.500 | 64.700 | 64.800 | 64.800 | 2,625,000 |
| 2024-10-28 | 67.300 | 67.500 | 64.700 | 66.100 | 66.100 | 3,408,000 |
| 2024-10-25 | 70.900 | 71.400 | 67.000 | 67.200 | 67.200 | 3,452,000 |
| 2024-10-24 | 71.500 | 73.500 | 69.200 | 69.700 | 69.700 | 5,209,000 |
| 2024-10-23 | 74.200 | 75.200 | 70.800 | 71.600 | 71.600 | 9,630,000 |
| 2024-10-22 | 69.900 | 74.100 | 69.200 | 74.100 | 74.100 | 7,249,000 |
| 2024-10-21 | 70.600 | 72.800 | 69.100 | 70.400 | 70.400 | 8,808,000 |
| 2024-10-18 | 73.800 | 75.600 | 68.700 | 69.700 | 69.700 | 12,201,000 |
| 2024-10-17 | 76.100 | 76.100 | 71.300 | 73.300 | 73.300 | 21,067,000 |
| 2024-10-16 | 67.600 | 73.800 | 67.500 | 73.800 | 73.800 | 12,017,000 |
| 2024-10-15 | 68.500 | 72.500 | 66.000 | 67.100 | 67.100 | 38,607,000 |
| 2024-10-14 | 62.000 | 66.400 | 60.700 | 66.400 | 66.400 | 28,397,000 |
| 2024-10-11 | 59.200 | 61.900 | 58.300 | 60.400 | 60.400 | 14,366,000 |
| 2024-10-09 | 59.300 | 59.300 | 55.200 | 56.300 | 56.300 | 3,206,000 |
| 2024-10-08 | 59.000 | 59.300 | 57.100 | 58.100 | 58.100 | 3,314,000 |
| 2024-10-07 | 57.400 | 59.000 | 57.100 | 58.300 | 58.300 | 3,663,000 |
| 2024-10-04 | 57.300 | 59.000 | 56.000 | 57.100 | 57.100 | 2,995,000 |
| 2024-10-03 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-10-02 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 0 |
| 2024-10-01 | 54.700 | 58.000 | 54.300 | 57.600 | 57.600 | 3,707,000 |
| 2024-09-30 | 55.200 | 55.800 | 54.100 | 54.400 | 54.400 | 1,012,000 |
| 2024-09-27 | 55.800 | 57.400 | 54.600 | 55.400 | 55.400 | 2,544,000 |
| 2024-09-26 | 57.900 | 57.900 | 55.300 | 55.400 | 55.400 | 2,688,000 |
| 2024-09-25 | 59.200 | 59.700 | 56.200 | 56.800 | 56.800 | 5,162,000 |
| 2024-09-24 | 59.200 | 61.900 | 56.800 | 59.000 | 59.000 | 12,897,000 |
| 2024-09-23 | 57.500 | 60.500 | 56.200 | 58.500 | 58.500 | 13,158,000 |
| 2024-09-20 | 54.900 | 58.500 | 53.500 | 56.300 | 56.300 | 8,245,000 |
| 2024-09-19 | 55.300 | 56.100 | 54.100 | 54.300 | 54.300 | 2,817,000 |
| 2024-09-18 | 57.400 | 59.000 | 54.800 | 55.100 | 55.100 | 13,186,000 |
| 2024-09-16 | 54.400 | 55.600 | 53.600 | 55.300 | 55.300 | 3,696,000 |
| 2024-09-13 | 54.000 | 54.700 | 52.500 | 54.300 | 54.300 | 3,147,000 |
| 2024-09-12 | 53.900 | 55.700 | 51.900 | 54.000 | 54.000 | 10,206,000 |
| 2024-09-11 | 50.300 | 51.900 | 49.500 | 51.900 | 51.900 | 3,024,000 |
| 2024-09-10 | 50.300 | 50.500 | 47.100 | 47.200 | 47.200 | 1,504,000 |
| 2024-09-09 | 48.800 | 50.400 | 48.000 | 49.450 | 49.450 | 1,217,000 |
| 2024-09-06 | 51.200 | 51.600 | 49.500 | 49.500 | 49.500 | 1,488,000 |
| 2024-09-05 | 52.500 | 54.500 | 50.400 | 51.200 | 51.200 | 5,547,000 |
| 2024-09-04 | 48.700 | 51.900 | 47.200 | 51.700 | 51.700 | 2,542,000 |
| 2024-09-03 | 51.500 | 55.000 | 50.800 | 51.500 | 51.500 | 5,751,000 |
| 2024-09-02 | 55.700 | 55.700 | 51.200 | 51.200 | 51.200 | 3,084,000 |
| 2024-08-30 | 54.700 | 57.800 | 53.600 | 54.500 | 54.500 | 6,449,000 |
| 2024-08-29 | 55.000 | 55.800 | 53.700 | 54.000 | 54.000 | 3,408,000 |
| 2024-08-28 | 57.000 | 58.800 | 55.500 | 56.000 | 56.000 | 12,496,000 |
| 2024-08-27 | 51.300 | 56.800 | 51.100 | 56.800 | 56.800 | 13,965,000 |
| 2024-08-26 | 49.000 | 52.900 | 48.400 | 51.700 | 51.700 | 4,851,000 |
| 2024-08-23 | 47.500 | 49.100 | 47.300 | 48.700 | 48.700 | 1,707,000 |
| 2024-08-22 | 51.200 | 51.400 | 48.700 | 49.400 | 49.400 | 2,107,000 |
| 2024-08-21 | 52.000 | 52.300 | 50.700 | 50.700 | 50.700 | 1,811,000 |
| 2024-08-20 | 53.500 | 54.000 | 51.100 | 52.600 | 52.600 | 4,553,000 |
| 2024-08-19 | 51.300 | 53.300 | 50.100 | 52.800 | 52.800 | 5,740,000 |
| 2024-08-16 | 49.200 | 53.000 | 48.650 | 50.800 | 50.800 | 9,704,000 |
| 2024-08-15 | 49.250 | 49.600 | 47.200 | 48.200 | 48.200 | 3,652,000 |
| 2024-08-14 | 48.000 | 50.000 | 46.650 | 48.750 | 48.750 | 8,289,000 |
| 2024-08-13 | 42.200 | 46.400 | 41.200 | 46.400 | 46.400 | 4,382,000 |
| 2024-08-12 | 43.200 | 44.000 | 41.650 | 42.200 | 42.200 | 1,386,000 |
| 2024-08-09 | 45.100 | 45.700 | 42.900 | 43.200 | 43.200 | 2,453,000 |
| 2024-08-08 | 40.800 | 45.200 | 40.750 | 42.900 | 42.900 | 2,938,000 |
| 2024-08-07 | 39.200 | 42.250 | 39.050 | 42.250 | 42.250 | 1,655,000 |
| 2024-08-06 | 42.900 | 43.350 | 38.450 | 38.450 | 38.450 | 2,575,000 |
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.