Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	49.300	50.700	49.300	50.700	46.961	6,001
2024-05-02	50.400	50.700	49.500	49.650	45.989	11,018
2024-04-30	50.200	50.200	49.050	49.500	45.850	11,001
2024-04-29	51.100	51.100	49.350	49.550	45.896	40,501
2024-04-26	51.100	51.100	50.300	51.100	47.332	16,000
2024-04-25	51.200	51.200	51.000	51.000	47.239	10,000
2024-04-24	50.500	52.400	50.300	50.300	46.591	38,001
2024-04-23	50.500	50.500	50.500	50.500	46.776	1
2024-04-22	50.500	50.500	49.500	49.700	46.035	5,001
2024-04-19	49.050	50.000	49.000	50.000	46.313	12,713
2024-04-18	49.900	50.300	49.000	50.300	46.591	6,202
2024-04-17	49.500	51.200	48.000	51.100	47.332	27,089
2024-04-16	48.350	49.500	47.500	49.500	45.850	23,457
2024-04-15	49.900	49.900	47.800	48.500	44.924	74,601
2024-04-12	51.600	52.900	50.300	50.400	46.684	160,261
2024-04-11	51.200	52.200	50.400	52.000	48.166	56,952
2024-04-10	49.600	50.200	47.000	50.200	46.498	129,602
2024-04-09	49.300	50.300	48.850	48.900	45.294	54,900
2024-04-08	50.200	50.200	49.300	49.300	45.665	3,501
2024-04-03	50.500	50.500	49.500	49.500	45.850	16,100
2024-04-02	50.600	51.200	50.600	51.200	47.425	9,500
2024-04-01	49.000	51.000	49.000	51.000	47.239	9,201
2024-03-29	49.350	51.000	48.800	49.000	45.387	17,751
2024-03-28	49.450	51.000	49.450	50.900	47.147	5,150
2024-03-27	52.200	52.200	50.300	50.400	46.684	26,401
2024-03-26	51.700	52.300	51.000	51.100	47.332	63,652
2024-03-25	52.600	52.600	52.600	52.600	48.721	0
2024-03-22	52.800	53.000	50.400	52.600	48.721	28,850
2024-03-21	56.000	56.000	52.100	54.500	50.481	24,914
2024-03-20	54.600	54.600	54.600	54.600	50.574	0
2024-03-19	56.200	56.200	54.600	54.600	50.574	24,010
2024-03-18	55.500	55.500	55.500	55.500	51.407	0
2024-03-15	56.800	56.800	55.500	55.500	51.407	6,000
2024-03-14	57.500	57.500	54.900	55.000	50.944	52,760
2024-03-13	55.900	61.000	55.900	58.000	53.723	98,997
2024-03-12	55.300	55.800	55.300	55.400	51.315	21,600
2024-03-11	55.000	57.100	55.000	56.900	52.704	17,000
2024-03-08	55.400	55.400	54.800	55.000	50.944	35,000
2024-03-07	55.800	55.900	53.100	55.300	51.222	50,200
2024-03-06	56.500	57.200	55.800	57.100	52.889	11,400
2024-03-05	56.700	57.500	56.500	57.000	52.797	37,289
2024-03-04	56.600	56.800	55.600	56.000	51.871	56,720
2024-03-01	55.400	57.600	55.300	57.500	53.260	19,120
2024-02-29	58.100	58.100	53.400	55.500	51.407	171,151
2024-02-27	57.000	60.800	57.000	58.500	54.186	91,370
2024-02-26	58.700	58.900	55.000	56.100	51.963	45,481
2024-02-23	59.900	60.200	58.600	58.700	54.371	41,382
2024-02-22	59.500	59.500	58.500	58.500	54.186	2,000
2024-02-21	60.200	60.500	59.000	59.200	54.835	111,000
2024-02-20	60.000	60.200	59.400	59.400	55.020	22,593
2024-02-19	60.100	61.200	60.000	60.000	55.576	26,000
2024-02-16	61.600	61.600	59.600	61.100	56.595	66,341
2024-02-15	61.700	61.700	59.600	61.600	57.058	137,480
2024-02-05	60.100	62.100	59.900	60.800	56.317	128,400
2024-02-02	59.500	60.000	58.700	59.400	55.020	15,001
2024-02-01	59.900	60.200	58.800	59.300	54.927	74,376
2024-01-31	61.800	62.200	58.200	60.000	55.576	86,520
2024-01-30	58.200	66.200	58.200	62.100	57.521	235,074
2024-01-29	52.000	59.600	51.900	59.000	54.649	380,065
2024-01-26	50.100	53.000	50.000	51.600	47.795	170,473

← NewerPage 11 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.