Usun Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 234.00 | 244.00 | 222.50 | 237.50 | 237.50 | 3,990,166 |
| 2026-10-15 | 230.00 | 252.00 | 229.00 | 231.00 | 231.00 | 7,874,184 |
| 2026-10-14 | 235.00 | 239.50 | 226.50 | 238.00 | 238.00 | 2,936,638 |
| 2026-10-13 | 246.50 | 249.00 | 232.50 | 232.50 | 232.50 | 4,321,546 |
| 2026-10-12 | 228.00 | 248.00 | 227.00 | 248.00 | 248.00 | 4,471,738 |
| 2026-10-08 | 230.00 | 232.00 | 225.50 | 225.50 | 225.50 | 1,426,027 |
| 2026-10-07 | 234.00 | 239.50 | 229.50 | 231.50 | 231.50 | 1,853,852 |
| 2026-10-06 | 248.50 | 257.00 | 230.50 | 234.50 | 234.50 | 6,061,538 |
| 2026-10-05 | 215.00 | 236.50 | 214.00 | 236.50 | 236.50 | 4,759,520 |
| 2026-10-02 | 221.00 | 226.00 | 212.00 | 215.00 | 215.00 | 2,974,039 |
| 2026-10-01 | 225.00 | 228.00 | 214.00 | 219.50 | 219.50 | 3,688,311 |
| 2026-09-30 | 234.50 | 234.50 | 221.00 | 229.00 | 229.00 | 6,674,528 |
| 2026-09-29 | 216.00 | 235.00 | 212.00 | 235.00 | 235.00 | 4,755,184 |
| 2026-09-24 | 198.00 | 215.00 | 197.00 | 214.00 | 214.00 | 3,167,486 |
| 2026-09-23 | 205.00 | 209.50 | 197.50 | 199.00 | 199.00 | 2,085,534 |
| 2026-09-22 | 202.00 | 210.00 | 196.50 | 205.50 | 205.50 | 3,210,638 |
| 2026-09-21 | 200.00 | 203.00 | 194.00 | 196.00 | 196.00 | 1,842,103 |
| 2026-09-18 | 185.50 | 200.00 | 183.00 | 195.00 | 195.00 | 2,475,090 |
| 2026-09-17 | 192.50 | 193.00 | 180.00 | 184.50 | 184.50 | 3,534,397 |
| 2026-09-16 | 175.00 | 190.50 | 174.00 | 190.50 | 190.50 | 2,740,721 |
| 2026-09-15 | 188.50 | 190.00 | 173.50 | 173.50 | 173.50 | 3,968,724 |
| 2026-09-14 | 188.00 | 199.00 | 186.50 | 190.50 | 190.50 | 2,530,583 |
| 2026-09-11 | 188.00 | 196.00 | 184.50 | 192.00 | 192.00 | 3,119,245 |
| 2026-09-10 | 189.50 | 201.00 | 189.00 | 191.00 | 191.00 | 2,193,459 |
| 2026-09-09 | 190.50 | 197.50 | 187.00 | 191.00 | 191.00 | 2,496,421 |
| 2026-09-08 | 189.00 | 192.00 | 185.50 | 189.50 | 189.50 | 1,379,413 |
| 2026-09-07 | 194.00 | 196.00 | 188.50 | 189.50 | 189.50 | 1,325,906 |
| 2026-09-04 | 197.50 | 201.00 | 185.50 | 194.00 | 194.00 | 3,427,024 |
| 2026-09-03 | 216.00 | 221.50 | 191.00 | 192.00 | 192.00 | 6,535,957 |
| 2026-09-02 | 203.00 | 213.00 | 195.00 | 201.50 | 201.50 | 3,078,809 |
| 2026-09-01 | 215.50 | 217.00 | 194.50 | 203.50 | 203.50 | 4,778,035 |
| 2026-08-31 | 191.00 | 208.00 | 191.00 | 208.00 | 208.00 | 1,455,185 |
| 2026-08-28 | 200.00 | 203.00 | 189.00 | 189.50 | 189.50 | 1,164,481 |
| 2026-08-27 | 208.00 | 208.00 | 199.00 | 203.50 | 203.50 | 395,415 |
| 2026-08-26 | 195.50 | 205.00 | 195.50 | 203.50 | 203.50 | 519,075 |
| 2026-08-25 | 185.50 | 200.00 | 180.50 | 200.00 | 200.00 | 997,301 |
| 2026-08-24 | 191.00 | 200.50 | 180.00 | 185.00 | 185.00 | 977,256 |
| 2026-08-21 | 185.50 | 193.00 | 182.00 | 192.00 | 192.00 | 1,609,726 |
| 2026-08-20 | 190.50 | 190.50 | 176.00 | 183.50 | 183.50 | 2,144,424 |
| 2026-08-19 | 170.00 | 190.50 | 169.00 | 190.50 | 190.50 | 3,069,898 |
| 2026-08-18 | 158.50 | 174.00 | 153.50 | 174.00 | 174.00 | 6,548,103 |
| 2026-08-17 | 159.50 | 168.50 | 155.50 | 158.50 | 158.50 | 7,920,081 |
| 2026-08-14 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 6,201,338 |
| 2026-08-13 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,716,366 |
| 2026-08-12 | 126.00 | 133.00 | 124.50 | 131.00 | 131.00 | 2,161,493 |
| 2026-08-11 | 130.00 | 131.00 | 121.50 | 124.50 | 124.50 | 2,494,083 |
| 2026-08-10 | 118.50 | 127.00 | 118.00 | 125.00 | 125.00 | 2,017,167 |
| 2026-08-07 | 111.50 | 121.00 | 110.50 | 116.50 | 116.50 | 1,910,370 |
| 2026-08-06 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1,114,703 |
| 2026-08-05 | 108.00 | 113.00 | 106.50 | 113.00 | 113.00 | 1,455,385 |
| 2026-08-04 | 100.50 | 108.00 | 99.800 | 103.50 | 103.50 | 1,893,288 |
| 2026-08-03 | 90.800 | 99.000 | 88.700 | 99.000 | 99.000 | 1,100,003 |
| 2026-07-31 | 92.100 | 94.400 | 89.800 | 90.000 | 90.000 | 1,061,060 |
| 2026-07-30 | 91.500 | 94.100 | 84.100 | 86.300 | 86.300 | 1,240,050 |
| 2026-07-29 | 101.00 | 101.00 | 89.300 | 93.300 | 93.300 | 2,623,044 |
| 2026-07-28 | 105.00 | 106.00 | 99.200 | 99.200 | 99.200 | 2,860,500 |
| 2026-07-27 | 111.00 | 112.00 | 106.50 | 108.00 | 108.00 | 628,282 |
| 2026-07-24 | 113.00 | 115.00 | 109.50 | 111.50 | 111.50 | 901,617 |
| 2026-07-23 | 111.50 | 115.50 | 108.50 | 114.50 | 114.50 | 1,064,700 |
| 2026-07-22 | 107.50 | 112.50 | 106.50 | 111.50 | 111.50 | 1,481,121 |
Page 1 of 2 · 62 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.