Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	76.900	76.900	75.000	76.900	67.838	31,110
2023-05-09	77.900	77.900	77.900	77.900	68.720	3,000
2023-05-08	77.100	78.300	77.000	78.300	69.073	266,245
2023-05-05	79.900	80.300	77.600	79.800	70.396	43,200
2023-05-04	80.200	80.500	76.800	79.600	70.219	379,250
2023-05-03	79.800	80.300	79.800	80.300	70.837	3,200
2023-05-02	80.500	81.300	79.300	80.000	70.572	68,028
2023-04-28	72.000	82.000	72.000	81.300	71.719	225,839
2023-04-27	71.300	72.000	71.200	71.800	63.339	29,301
2023-04-26	71.400	72.000	71.300	71.700	63.250	27,109
2023-04-25	71.700	72.000	71.400	71.500	63.074	15,150
2023-04-24	70.800	72.100	70.700	72.000	63.515	37,704
2023-04-21	70.600	71.500	70.300	70.900	62.545	25,005
2023-04-20	75.800	76.800	73.900	74.300	65.544	66,040
2023-04-19	81.000	81.000	74.600	75.800	66.867	116,155
2023-04-18	84.000	84.700	78.000	80.000	70.572	96,180
2023-04-17	85.300	85.800	83.800	83.800	73.924	40,590
2023-04-14	85.100	86.000	84.000	85.000	74.983	30,000
2023-04-13	84.900	86.800	83.200	84.000	74.101	38,000
2023-04-12	82.300	84.300	82.300	84.000	74.101	39,941
2023-04-11	81.400	82.300	81.400	82.000	72.337	28,001
2023-04-10	79.300	81.800	79.300	81.800	72.160	19,350
2023-04-07	79.100	80.300	78.800	80.300	70.837	18,100
2023-04-06	80.100	80.400	78.000	79.200	69.866	140,105
2023-03-31	78.400	81.100	78.400	81.000	71.454	253,388
2023-03-30	78.700	79.200	76.300	78.500	69.249	21,462
2023-03-29	76.500	80.300	76.500	78.000	68.808	14,022
2023-03-28	76.300	79.700	76.300	79.100	69.778	24,107
2023-03-27	78.000	80.200	75.900	76.000	67.044	54,614
2023-03-24	78.300	79.800	77.700	77.800	68.631	35,155
2023-03-23	79.300	79.400	78.300	78.300	69.073	7,263
2023-03-22	79.400	79.800	78.700	79.700	70.308	29,376
2023-03-21	80.300	80.300	77.600	79.500	70.131	33,960
2023-03-20	79.000	80.300	79.000	80.300	70.837	8,582
2023-03-17	80.000	80.300	78.800	80.000	70.572	25,650
2023-03-16	81.000	81.100	78.700	78.900	69.602	28,000
2023-03-15	77.300	83.300	77.300	81.800	72.160	44,282
2023-03-14	76.100	76.500	75.500	76.000	67.044	23,090
2023-03-13	77.700	78.100	73.900	77.800	68.631	97,951
2023-03-10	83.700	83.700	78.100	78.500	69.249	138,270
2023-03-09	86.000	86.000	83.200	85.000	74.983	37,601
2023-03-08	85.700	86.300	83.000	83.200	73.395	34,272
2023-03-07	87.300	87.600	85.000	86.500	76.306	47,513
2023-03-06	83.600	87.800	83.000	87.500	77.188	137,092
2023-03-03	80.900	81.800	80.700	81.600	71.984	43,020
2023-03-02	82.000	82.000	79.700	80.200	70.749	105,550
2023-03-01	85.200	85.200	82.500	82.800	73.042	122,264
2023-02-24	87.300	87.900	84.700	86.000	75.865	100,000
2023-02-23	87.700	88.700	87.100	87.600	77.277	37,301
2023-02-22	88.500	88.500	85.500	86.600	76.394	73,280
2023-02-21	85.700	91.400	85.000	90.000	79.394	181,088
2023-02-20	84.700	85.700	83.700	85.700	75.600	47,150
2023-02-17	87.000	87.500	84.000	84.000	74.101	22,100
2023-02-16	84.000	90.500	83.000	87.600	77.277	61,811
2023-02-15	88.000	88.000	80.100	81.600	71.984	175,424
2023-02-14	90.000	90.300	87.200	87.500	77.188	111,154
2023-02-13	88.000	90.300	88.000	88.700	78.247	172,703
2023-02-10	89.000	90.700	87.300	88.200	77.806	376,864
2023-02-09	88.800	91.000	79.400	89.700	79.129	403,372
2023-02-08	72.600	89.300	72.600	88.000	77.629	460,834

← NewerPage 15 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.