Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	47.050	52.900	47.050	50.100	47.410	167,980
2024-07-30	47.100	47.200	45.850	46.650	44.145	42,411
2024-07-29	46.350	47.200	44.850	47.200	43.719	87,027
2024-07-26	44.350	46.400	44.300	46.400	42.978	28,110
2024-07-23	44.350	45.900	44.350	45.700	42.330	19,000
2024-07-22	44.450	45.950	44.350	44.350	41.080	20,001
2024-07-19	46.100	46.250	44.450	45.500	42.145	27,355
2024-07-18	43.300	46.000	43.300	46.000	42.608	53,820
2024-07-17	44.650	46.000	43.200	45.000	41.682	91,566
2024-07-16	42.550	44.150	42.550	44.000	40.755	30,050
2024-07-15	41.350	42.250	41.350	41.900	38.810	41,050
2024-07-12	43.100	43.100	41.050	41.350	38.301	49,000
2024-07-11	42.550	42.550	41.050	41.350	38.301	29,201
2024-07-10	42.500	43.100	42.400	42.550	39.412	26,100
2024-07-09	42.550	42.700	42.500	42.500	39.366	4,500
2024-07-08	42.750	42.750	42.650	42.650	39.505	5,000
2024-07-05	42.900	44.150	42.750	42.750	39.598	14,010
2024-07-04	44.100	44.300	42.200	43.000	39.829	44,130
2024-07-03	42.100	44.050	41.000	42.350	39.227	30,276
2024-07-02	41.000	41.000	41.000	41.000	37.977	100
2024-07-01	41.300	41.300	40.800	40.800	37.791	3,000
2024-06-28	42.100	42.100	41.100	41.100	38.069	3,005
2024-06-27	41.500	41.500	41.000	41.450	38.394	9,372
2024-06-26	41.350	42.150	41.300	42.150	39.042	17,750
2024-06-25	41.300	42.050	41.300	41.750	38.671	4,000
2024-06-24	41.900	42.000	41.750	41.900	38.810	14,281
2024-06-21	41.900	42.250	41.900	42.250	39.135	16,100
2024-06-20	43.300	43.300	42.200	42.600	39.459	68,000
2024-06-19	43.100	43.150	42.850	43.100	39.922	15,100
2024-06-18	43.600	44.000	43.350	43.350	40.153	14,013
2024-06-17	44.850	45.000	43.700	43.850	40.617	35,320
2024-06-14	45.900	45.900	45.000	45.000	41.682	38,535
2024-06-13	45.000	47.000	45.000	46.150	42.747	38,020
2024-06-12	43.000	44.300	42.900	44.150	40.894	39,100
2024-06-11	41.500	43.850	41.500	43.000	39.829	41,180
2024-06-07	39.750	39.750	39.750	39.750	36.819	0
2024-06-06	39.900	40.050	39.750	39.750	36.819	22,542
2024-06-05	39.900	40.200	39.850	40.050	37.097	28,550
2024-06-04	39.900	40.050	39.900	40.050	37.097	8,000
2024-06-03	39.850	40.200	39.800	40.050	37.097	20,100
2024-05-31	39.950	40.150	39.800	40.000	37.050	40,170
2024-05-30	40.050	40.100	39.250	39.650	36.726	62,150
2024-05-29	40.300	40.950	39.850	40.150	37.189	97,376
2024-05-28	41.450	41.700	41.000	41.200	38.162	72,500
2024-05-27	41.800	42.050	41.450	41.950	38.857	17,702
2024-05-24	43.100	43.150	41.850	42.000	38.903	37,630
2024-05-23	44.000	44.150	42.050	43.100	39.922	77,480
2024-05-22	44.000	44.950	43.550	43.850	40.617	87,471
2024-05-21	44.900	45.200	43.050	44.500	41.219	34,448
2024-05-20	44.900	45.400	44.900	44.900	41.589	19,460
2024-05-17	46.000	46.200	44.400	46.000	42.608	21,330
2024-05-16	46.700	46.700	45.050	46.000	42.608	9,240
2024-05-15	47.050	47.350	46.500	46.500	43.071	49,545
2024-05-14	48.200	48.200	46.450	46.950	43.488	27,735
2024-05-13	47.800	48.150	47.050	47.050	43.581	18,400
2024-05-10	48.300	48.300	47.000	48.150	44.599	13,751
2024-05-09	47.900	49.450	47.800	49.150	45.526	28,201
2024-05-08	49.050	49.500	49.000	49.200	45.572	36,000
2024-05-07	49.250	50.000	49.200	49.500	45.850	7,400
2024-05-06	49.250	49.750	49.250	49.500	45.850	7,000

← NewerPage 10 of 21 · 1,219 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.