Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	72.600	89.300	72.600	88.000	77.629	460,834
2023-02-07	70.900	71.800	70.300	71.000	62.633	132,103
2023-02-06	70.000	72.500	69.700	71.000	62.633	255,147
2023-02-03	71.000	72.700	67.000	68.000	59.986	225,449
2023-02-02	58.200	72.300	58.200	72.000	63.515	281,409
2023-02-01	51.800	64.500	51.800	59.000	52.047	65,611
2023-01-31	51.500	51.800	51.100	51.800	45.696	8,440
2023-01-30	50.200	51.600	49.300	51.300	45.254	54,200
2023-01-17	48.800	49.500	48.800	49.300	43.490	18,100
2023-01-16	48.900	48.900	48.850	48.850	43.093	7,000
2023-01-13	49.050	49.600	49.000	49.100	43.314	35,155
2023-01-12	48.200	49.200	48.200	49.000	43.225	8,300
2023-01-11	47.850	48.200	46.700	48.200	42.520	67,390
2023-01-10	48.450	48.450	47.800	47.850	42.211	29,600
2023-01-09	48.800	49.900	47.900	48.250	42.564	45,337
2023-01-06	48.200	49.550	48.000	48.000	42.343	14,050
2023-01-05	47.600	47.850	47.150	47.850	42.211	13,600
2023-01-04	48.650	48.800	47.850	48.000	42.343	46,560
2023-01-03	48.800	49.000	47.150	48.600	42.873	55,985
2022-12-30	47.400	51.000	47.400	51.000	44.990	42,912
2022-12-29	45.850	48.750	45.800	48.100	42.432	900,207
2022-12-28	49.750	49.900	47.200	47.450	41.858	101,714
2022-12-27	49.800	50.200	49.800	50.200	44.284	24,100
2022-12-26	50.200	50.700	50.000	50.200	44.284	18,856
2022-12-23	50.000	50.700	49.850	50.700	44.725	49,181
2022-12-22	51.000	51.000	50.000	50.400	44.461	30,250
2022-12-21	50.600	50.800	49.800	50.200	44.284	93,232
2022-12-20	51.900	52.200	50.000	50.500	44.549	102,502
2022-12-19	52.600	53.000	52.100	52.300	46.137	49,510
2022-12-16	51.800	53.000	51.300	53.000	46.754	35,250
2022-12-15	51.800	53.300	51.800	53.000	46.754	48,515
2022-12-14	50.700	52.500	50.000	51.300	45.254	31,039
2022-12-13	49.050	50.600	49.050	49.850	43.975	61,600
2022-12-12	63.000	63.000	44.700	50.100	44.196	806,046
2022-12-09	65.300	67.900	63.200	65.900	58.134	228,283
2022-12-08	67.100	67.200	64.700	64.700	57.075	60,092
2022-12-07	71.700	72.700	66.400	66.800	58.928	114,862
2022-12-06	76.900	76.900	71.700	73.500	64.838	48,744
2022-12-05	77.600	77.700	75.700	76.000	67.044	73,878
2022-12-02	77.200	77.300	74.500	77.000	67.926	167,925
2022-12-01	67.200	78.900	67.200	76.800	67.749	286,910
2022-11-30	64.600	68.600	64.600	68.600	60.516	96,534
2022-11-29	63.600	67.700	63.600	67.700	59.722	39,603
2022-11-28	63.300	65.000	63.000	64.000	56.458	35,144
2022-11-25	62.800	64.900	62.800	64.000	56.458	20,002
2022-11-24	62.800	65.500	62.300	64.400	56.811	25,589
2022-11-23	63.200	65.300	63.200	65.300	57.605	61,305
2022-11-22	64.700	66.000	62.200	63.600	56.105	70,204
2022-11-21	64.300	67.500	64.200	66.000	58.222	54,160
2022-11-18	69.000	69.500	64.200	66.400	58.575	53,869
2022-11-17	60.300	68.300	59.900	67.500	59.545	152,927
2022-11-16	60.000	61.200	58.000	61.000	53.811	142,016
2022-11-15	61.500	61.900	59.900	61.100	53.900	68,120
2022-11-14	60.200	62.500	60.200	61.200	53.988	36,600
2022-11-11	63.700	63.900	59.600	61.400	54.164	66,987
2022-11-10	61.500	62.200	59.700	60.700	53.547	84,604
2022-11-09	66.800	67.900	60.000	62.000	54.693	250,279
2022-11-08	66.600	71.400	64.900	68.000	59.986	97,132
2022-11-07	71.400	71.400	68.200	68.600	60.516	39,431
2022-11-04	71.300	71.800	67.300	71.300	62.897	128,566

← NewerPage 16 of 21 · 1,216 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.