Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	50.200	50.200	48.500	48.600	45.016	69,801
2023-08-04	48.800	50.000	48.500	50.000	46.313	17,100
2023-08-02	49.500	49.500	48.800	49.050	45.433	22,120
2023-08-01	50.400	50.400	49.600	49.800	46.128	28,670
2023-07-31	49.800	50.400	49.750	50.200	46.498	10,650
2023-07-28	50.700	51.100	49.800	50.300	46.591	27,790
2023-07-27	50.300	50.700	50.000	50.700	46.961	7,502
2023-07-26	51.300	51.500	50.000	50.200	46.498	16,200
2023-07-25	51.000	52.600	51.000	52.500	46.313	49,510
2023-07-24	50.100	51.200	50.000	51.200	45.166	8,221
2023-07-21	50.200	50.200	49.800	50.000	44.108	143,230
2023-07-20	50.400	50.500	50.000	50.000	44.108	56,120
2023-07-19	50.300	50.500	50.000	50.000	44.108	31,322
2023-07-18	51.400	52.000	50.300	51.200	45.166	55,410
2023-07-17	54.000	54.200	49.400	51.000	44.990	84,785
2023-07-14	56.300	56.900	51.800	54.000	47.636	214,749
2023-07-13	57.200	57.300	55.600	56.700	50.018	37,911
2023-07-12	59.800	60.000	57.200	57.200	50.459	100,369
2023-07-11	59.800	60.400	59.700	59.800	52.753	50,248
2023-07-10	59.800	60.600	59.700	60.000	52.929	20,400
2023-07-07	62.000	62.000	62.000	62.000	54.693	0
2023-07-06	59.700	62.000	59.700	62.000	54.693	3,000
2023-07-05	62.400	63.000	62.000	62.300	54.958	19,261
2023-07-04	62.500	62.500	62.500	62.500	55.135	2,000
2023-07-03	60.500	64.000	60.500	62.700	55.311	46,400
2023-06-30	60.100	60.500	59.900	60.100	53.017	20,305
2023-06-29	60.900	61.900	59.600	60.500	53.370	32,065
2023-06-28	62.700	62.900	62.000	62.700	55.311	24,715
2023-06-27	60.000	60.200	59.800	59.800	52.753	13,100
2023-06-26	59.800	60.000	58.000	59.000	52.047	40,551
2023-06-21	63.700	64.000	59.800	60.200	53.106	108,962
2023-06-20	68.000	68.000	64.200	65.000	57.340	39,443
2023-06-19	71.000	71.000	66.800	68.000	59.986	134,273
2023-06-16	72.800	73.100	71.200	71.500	63.074	73,310
2023-06-15	72.400	72.400	72.000	72.100	63.603	15,006
2023-06-14	73.200	73.200	71.700	72.400	63.868	27,211
2023-06-13	73.600	73.700	72.000	72.300	63.780	113,486
2023-06-12	73.400	74.300	73.200	73.600	64.926	44,388
2023-06-09	73.900	74.100	72.700	74.100	65.368	25,600
2023-06-08	75.100	75.100	72.800	72.800	64.221	26,713
2023-06-07	75.800	75.800	74.400	75.000	66.161	12,007
2023-06-06	75.400	75.600	74.700	75.600	66.691	45,251
2023-06-05	75.300	75.700	74.700	75.400	66.514	63,160
2023-06-02	76.200	77.800	75.300	77.000	67.926	69,356
2023-06-01	75.700	76.300	74.900	75.200	66.338	49,153
2023-05-31	76.000	76.000	75.000	75.000	66.161	4,000
2023-05-30	76.100	76.100	75.000	75.600	66.691	309,110
2023-05-29	77.600	77.900	75.500	77.900	68.720	3,403
2023-05-26	73.300	76.500	73.200	76.000	67.044	324,692
2023-05-25	74.300	74.300	72.600	73.800	65.103	18,352
2023-05-24	76.700	76.700	73.700	74.100	65.368	14,301
2023-05-23	75.500	76.900	74.800	76.200	67.220	33,572
2023-05-22	76.600	76.600	75.400	75.800	66.867	18,009
2023-05-19	75.200	78.200	74.700	75.500	66.603	40,002
2023-05-18	78.900	78.900	75.300	75.300	66.426	7,023
2023-05-17	74.900	77.800	74.700	77.000	67.926	27,704
2023-05-16	71.200	73.200	71.100	73.000	64.397	24,707
2023-05-15	72.900	72.900	71.000	71.500	63.074	27,100
2023-05-12	73.000	73.600	72.600	72.900	64.309	26,868
2023-05-11	74.900	74.900	73.200	73.800	65.103	21,305

← NewerPage 14 of 21 · 1,220 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.