Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	40.000	40.000	40.000	40.000	37.050	3,000
2023-10-31	39.300	40.000	39.300	40.000	37.050	5,150
2023-10-30	40.050	40.050	39.350	39.500	36.587	13,100
2023-10-27	40.100	40.150	40.000	40.000	37.050	6,100
2023-10-26	40.500	40.500	39.350	40.400	37.421	6,150
2023-10-25	41.000	41.000	41.000	41.000	37.977	0
2023-10-24	40.650	41.000	40.650	41.000	37.977	11,100
2023-10-23	41.050	41.050	40.000	40.650	37.652	2,070
2023-10-20	41.000	41.150	40.000	40.150	37.189	13,100
2023-10-19	39.850	40.800	39.050	40.800	37.791	23,350
2023-10-18	41.150	41.150	40.300	40.300	37.328	13,610
2023-10-17	42.950	42.950	40.750	40.950	37.930	23,082
2023-10-16	44.450	44.450	40.850	42.900	39.737	17,347
2023-10-13	42.000	46.150	42.000	44.500	41.219	51,106
2023-10-12	38.750	42.100	38.700	42.100	38.996	38,701
2023-10-11	38.000	38.950	37.550	38.650	35.800	21,700
2023-10-06	37.900	38.300	37.250	38.300	35.476	20,502
2023-10-05	39.000	39.000	37.550	37.850	35.059	16,731
2023-10-04	38.650	39.000	37.350	39.000	36.124	12,753
2023-10-03	38.950	38.950	38.350	38.950	36.078	3,801
2023-10-02	38.050	39.150	37.100	39.150	36.263	16,105
2023-09-28	37.250	37.950	37.250	37.950	35.152	7,520
2023-09-27	38.000	38.000	36.000	37.250	34.503	47,200
2023-09-26	40.100	40.100	36.900	38.100	35.291	30,270
2023-09-25	40.650	40.650	39.450	40.000	37.050	23,502
2023-09-22	41.200	41.200	40.300	40.500	37.514	10,200
2023-09-21	41.150	41.200	41.150	41.200	38.162	1,600
2023-09-20	41.350	41.350	40.800	41.150	38.116	6,502
2023-09-19	41.400	41.450	40.850	41.450	38.394	9,402
2023-09-18	42.050	42.050	41.200	41.400	38.347	3,467
2023-09-15	42.050	42.100	41.250	42.050	38.949	9,109
2023-09-14	41.650	42.300	41.400	42.050	38.949	35,166
2023-09-13	41.950	41.950	40.300	41.850	38.764	20,245
2023-09-12	42.000	42.050	40.800	42.000	38.903	29,966
2023-09-11	43.000	43.000	41.550	42.000	38.903	28,675
2023-09-08	44.100	44.100	44.100	44.100	40.848	0
2023-09-07	43.500	44.950	43.500	44.100	40.848	14,518
2023-09-06	43.650	45.800	43.550	44.000	40.755	7,849
2023-09-05	45.750	45.750	42.350	45.350	42.006	77,612
2023-09-04	43.850	48.750	43.500	46.800	43.349	91,289
2023-09-01	42.400	42.500	39.850	42.500	39.366	71,014
2023-08-31	38.050	46.600	37.050	44.200	40.941	143,419
2023-08-30	36.150	36.900	36.000	36.900	34.179	21,178
2023-08-29	36.000	36.000	35.500	36.000	33.345	4,347
2023-08-28	35.850	36.000	34.850	35.950	33.299	18,620
2023-08-25	37.000	37.050	35.450	36.400	33.716	29,790
2023-08-24	37.850	37.950	36.450	37.800	35.013	65,335
2023-08-23	34.150	38.150	34.000	37.150	34.411	114,025
2023-08-22	33.650	34.400	33.650	33.900	31.400	28,811
2023-08-21	33.750	34.150	33.300	34.000	31.493	108,032
2023-08-18	34.000	34.000	32.850	33.500	31.030	162,804
2023-08-17	33.350	34.150	31.350	33.250	30.798	158,055
2023-08-16	31.750	32.400	27.950	32.400	30.011	468,067
2023-08-15	32.500	34.550	30.900	32.900	30.474	293,022
2023-08-14	40.900	40.900	30.550	33.600	31.122	483,402
2023-08-11	44.600	45.000	39.400	40.350	37.375	141,769
2023-08-10	46.250	46.500	44.650	44.650	41.358	25,400
2023-08-09	46.250	46.250	45.000	46.150	42.747	14,333
2023-08-08	46.550	48.500	45.350	46.300	42.886	55,604
2023-08-07	50.200	50.200	48.500	48.600	45.016	69,801

← NewerPage 13 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.