Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	47.050	47.200	45.100	46.800	46.800	20,280
2026-10-19	47.150	47.300	45.550	47.150	47.150	18,400
2026-10-16	47.500	47.500	47.100	47.400	47.400	20,960
2026-10-15	47.450	48.000	47.350	47.500	47.500	48,780
2026-10-14	48.150	48.800	47.450	48.800	48.800	7,200
2026-10-13	47.450	48.150	47.000	48.150	48.150	6,260
2026-10-12	46.600	48.350	46.600	47.450	47.450	29,250
2026-10-08	48.500	48.500	46.500	47.800	47.800	41,079
2026-10-07	48.450	49.000	47.500	47.800	47.800	16,065
2026-10-06	48.800	48.950	47.300	48.450	48.450	41,425
2026-10-05	49.000	49.000	48.350	48.350	48.350	27,254
2026-10-02	48.850	49.100	48.500	48.700	48.700	45,699
2026-10-01	49.500	49.500	48.850	49.000	49.000	33,100
2026-09-30	49.050	49.500	48.750	49.250	49.250	54,385
2026-09-29	48.850	49.450	48.550	49.100	49.100	22,050
2026-09-24	49.050	49.500	49.000	49.200	49.200	9,501
2026-09-23	49.800	49.800	48.700	48.800	48.800	11,963
2026-09-22	49.800	49.950	49.800	49.800	49.800	6,550
2026-09-21	49.950	50.500	49.800	49.850	49.850	31,193
2026-09-18	49.800	50.000	48.850	49.950	49.950	10,200
2026-09-17	49.550	50.000	48.850	50.000	50.000	17,800
2026-09-16	48.850	49.100	48.550	49.000	49.000	14,185
2026-09-15	50.700	50.700	50.700	50.700	50.700	200
2026-09-14	49.500	50.800	48.550	50.500	50.500	10,927
2026-09-11	49.800	50.800	49.800	49.900	49.900	46,694
2026-09-10	49.850	50.800	48.700	50.800	50.800	14,278
2026-09-09	48.850	50.700	48.850	50.700	50.700	10,848
2026-09-08	50.000	50.400	48.550	50.000	50.000	25,514
2026-09-07	51.100	51.200	48.550	50.200	50.200	77,704
2026-09-04	54.400	54.400	50.300	50.400	50.400	38,353
2026-09-03	49.050	55.700	47.100	54.200	54.200	93,051
2026-09-02	50.000	50.000	49.050	49.200	49.200	9,950
2026-09-01	51.200	51.200	48.050	50.100	50.100	22,162
2026-08-31	49.800	51.100	49.800	50.500	50.500	4,230
2026-08-28	50.500	51.100	49.800	50.000	50.000	11,496
2026-08-27	50.300	51.000	50.000	51.000	51.000	10,284
2026-08-26	50.300	50.300	50.200	50.200	50.200	1,001
2026-08-25	50.000	50.200	48.500	48.500	48.500	3,032
2026-08-24	48.600	50.600	48.100	50.000	50.000	27,672
2026-08-21	49.050	49.500	48.450	49.100	49.100	10,025
2026-08-20	50.000	50.600	49.050	50.600	50.600	21,070
2026-08-19	50.400	52.300	50.000	50.600	50.600	13,190
2026-08-18	51.500	52.200	50.400	50.400	50.400	5,365
2026-08-17	53.300	53.700	51.700	52.900	52.900	19,111
2026-08-14	52.000	53.500	51.000	53.300	53.300	16,271
2026-08-13	50.900	51.200	50.300	51.100	51.100	17,065
2026-08-12	52.500	52.500	48.600	50.000	50.000	28,367
2026-08-11	50.800	52.500	50.800	52.500	52.500	9,351
2026-08-10	50.500	52.600	49.150	52.600	52.600	36,051
2026-08-07	50.400	50.500	49.050	50.500	50.500	6,031
2026-08-06	50.400	50.500	49.850	50.000	50.000	12,231
2026-08-05	48.650	50.400	48.650	49.000	49.000	29,253
2026-08-04	48.800	49.050	48.500	48.800	48.800	8,566
2026-08-03	48.800	48.950	48.800	48.950	48.950	5,001
2026-07-31	49.150	49.650	47.550	49.650	49.650	27,753
2026-07-30	49.450	49.450	47.550	47.550	47.550	33,410
2026-07-29	48.050	50.100	47.750	50.100	50.100	33,237
2026-07-28	48.050	50.200	48.000	49.950	49.950	11,381
2026-07-27	50.000	51.000	48.050	49.500	49.500	16,600
2026-07-24	51.300	51.300	49.850	49.850	49.850	8,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	1.4000 TWD
2025-07-30	1.2000 TWD
2024-07-30	1.0000 TWD
2023-07-26	2.5000 TWD
2022-06-29	0.5636 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.