Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	48.250	50.300	48.100	49.050	45.433	31,150
2024-01-24	47.000	48.200	47.000	48.200	44.646	91,051
2024-01-23	46.650	47.300	46.200	47.200	43.719	27,000
2024-01-22	46.750	47.100	46.700	46.850	43.395	14,000
2024-01-19	47.200	47.600	47.000	47.000	43.534	19,000
2024-01-18	46.350	47.550	45.800	46.400	42.978	24,100
2024-01-17	45.100	46.250	45.100	46.250	42.840	5,000
2024-01-16	45.150	45.150	44.000	45.100	41.774	56,100
2024-01-15	46.050	46.050	44.500	45.150	41.821	36,084
2024-01-12	49.150	49.200	45.300	45.850	42.469	69,000
2024-01-11	48.800	49.050	47.800	49.050	45.433	21,535
2024-01-10	48.750	49.900	48.700	49.000	45.387	16,300
2024-01-09	50.200	50.200	48.750	48.750	45.155	6,300
2024-01-08	48.550	50.600	48.550	49.500	45.850	6,010
2024-01-05	50.200	50.400	49.800	50.400	46.684	22,000
2024-01-04	50.000	50.700	48.600	50.000	46.313	59,700
2024-01-03	49.800	50.000	49.300	49.700	46.035	35,968
2024-01-02	51.100	51.100	49.800	49.800	46.128	8,000
2023-12-29	53.000	53.100	49.000	50.900	47.147	68,300
2023-12-28	52.600	53.200	51.900	52.400	48.536	51,675
2023-12-27	52.700	53.500	52.600	53.200	49.277	30,354
2023-12-26	52.000	52.700	51.800	51.800	47.980	32,100
2023-12-25	51.700	53.200	51.600	52.500	48.629	90,400
2023-12-22	48.050	55.900	47.800	51.800	47.980	196,321
2023-12-21	48.000	48.200	47.500	48.200	44.646	33,200
2023-12-20	48.000	48.400	47.900	48.250	44.692	49,370
2023-12-19	48.400	48.850	47.500	47.950	44.414	73,350
2023-12-18	49.400	49.900	48.700	48.900	45.294	54,170
2023-12-15	49.300	49.300	48.900	49.000	45.387	21,595
2023-12-14	48.500	50.200	48.200	48.900	45.294	106,711
2023-12-13	48.450	48.950	45.900	47.950	44.414	52,251
2023-12-12	48.150	48.450	47.100	48.450	44.877	23,361
2023-12-11	43.850	49.000	43.850	48.000	44.461	269,722
2023-12-08	38.650	45.000	38.650	44.000	40.755	111,074
2023-12-07	37.250	38.800	37.250	38.650	35.800	7,400
2023-12-06	38.350	38.700	38.200	38.500	35.661	15,500
2023-12-05	38.200	38.200	37.500	37.700	34.920	8,000
2023-12-04	37.350	38.650	37.150	38.650	35.800	18,050
2023-12-01	37.150	37.150	37.000	37.000	34.272	8,000
2023-11-30	37.300	37.800	36.850	37.000	34.272	13,250
2023-11-29	37.150	37.250	36.850	37.000	34.272	12,100
2023-11-28	37.200	37.300	37.000	37.300	34.550	11,100
2023-11-27	36.850	37.000	36.850	37.000	34.272	4,000
2023-11-24	38.200	38.200	38.200	38.200	35.383	0
2023-11-23	38.300	38.350	38.200	38.200	35.383	7,000
2023-11-22	36.950	38.150	36.950	38.150	35.337	1,400
2023-11-21	38.550	38.550	38.550	38.550	35.707	1,000
2023-11-20	38.700	38.700	38.700	38.700	35.846	0
2023-11-17	38.700	38.700	38.700	38.700	35.846	100
2023-11-16	36.850	37.550	36.850	37.500	34.735	8,520
2023-11-15	37.000	38.500	36.900	38.000	35.198	18,655
2023-11-14	37.100	37.100	36.300	36.800	34.086	19,332
2023-11-13	37.250	37.250	36.500	36.650	33.947	92,643
2023-11-10	38.950	38.950	38.350	38.350	35.522	14,518
2023-11-09	40.150	40.150	40.150	40.150	37.189	0
2023-11-08	40.150	40.150	40.150	40.150	37.189	1
2023-11-07	39.300	39.300	39.300	39.300	36.402	1,100
2023-11-06	39.200	40.100	39.000	40.000	37.050	20,017
2023-11-03	40.150	40.150	39.300	40.100	37.143	10,100
2023-11-02	40.150	40.150	40.150	40.150	37.189	360

← NewerPage 12 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.