Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	65.900	66.800	59.700	65.300	57.605	141,062
2022-11-01	71.300	73.500	66.200	67.000	59.104	82,639
2022-10-31	67.800	72.600	67.800	71.300	62.897	139,538
2022-10-28	69.000	69.300	66.300	69.000	60.869	37,796
2022-10-27	60.000	68.300	60.000	67.000	59.104	120,250
2022-10-26	59.000	60.200	58.600	60.000	52.929	36,800
2022-10-25	62.100	62.100	57.500	58.500	51.606	205,340
2022-10-24	74.500	76.000	57.700	60.500	53.370	351,491
2022-10-21	80.900	83.300	73.800	74.000	65.279	305,176
2022-10-20	84.000	86.500	81.000	84.200	74.277	28,810
2022-10-19	86.000	86.000	84.500	85.000	74.983	31,989
2022-10-18	87.100	87.100	83.300	86.600	76.394	13,800
2022-10-17	90.000	90.300	83.000	87.100	76.835	67,802
2022-10-14	90.000	92.300	89.500	91.500	80.717	64,206
2022-10-13	95.300	98.300	88.700	89.700	79.129	103,391
2022-10-12	96.500	96.500	93.500	96.000	84.687	64,310
2022-10-11	99.500	100.00	92.600	96.500	85.128	58,460
2022-10-07	97.700	100.50	97.600	98.000	86.451	62,223
2022-10-06	100.50	101.00	92.000	97.600	86.098	164,078
2022-10-05	108.00	109.50	101.00	102.50	90.421	82,546
2022-10-04	100.00	108.50	100.00	105.00	92.626	94,745
2022-10-03	98.100	100.50	98.000	98.000	86.451	84,671
2022-09-30	96.700	101.00	93.100	99.100	87.421	229,687
2022-09-29	98.000	100.50	97.600	97.700	86.186	41,132
2022-09-28	106.00	106.00	92.100	95.500	84.246	231,428
2022-09-27	107.00	108.50	104.50	108.00	95.272	96,512
2022-09-26	116.50	118.00	103.00	108.00	95.272	220,418
2022-09-23	122.50	122.50	122.50	122.50	108.06	0
2022-09-22	122.50	122.50	122.50	122.50	108.06	0
2022-09-21	122.50	122.50	122.50	122.50	108.06	0
2022-09-20	122.50	122.50	122.50	122.50	108.06	0
2022-09-19	122.50	122.50	122.50	122.50	108.06	0
2022-09-16	127.50	127.50	117.50	122.50	108.06	64,110
2022-09-15	125.50	127.00	122.50	123.50	108.95	69,175
2022-09-14	120.00	128.50	112.00	124.50	109.83	101,580
2022-09-13	130.00	130.00	118.00	124.50	109.83	153,163
2022-09-12	125.00	134.50	121.00	127.00	112.03	360,580
2022-09-08	120.00	135.50	115.50	129.50	114.24	305,060
2022-09-07	127.50	127.50	101.50	120.00	105.86	801,725
2022-09-06	146.00	146.00	127.00	128.00	112.92	222,745
2022-09-05	132.44	142.78	131.51	138.55	122.22	298,122
2022-09-02	114.13	126.34	114.13	126.34	111.45	190,924
2022-09-01	123.52	126.81	111.78	116.01	102.34	127,740
2022-08-31	121.17	125.40	117.42	123.52	108.96	122,173
2022-08-30	109.43	120.70	108.96	118.82	104.82	181,683
2022-08-29	115.07	115.07	97.220	108.96	96.121	149,415
2022-08-26	105.20	118.82	103.33	115.07	101.51	262,493
2022-08-25	93.839	102.39	93.275	102.39	90.320	142,860
2022-08-24	88.015	94.402	88.015	94.402	83.277	168,606
2022-08-23	87.169	92.054	86.418	88.860	78.388	118,004
2022-08-22	82.379	90.175	82.379	87.357	77.062	126,118
2022-08-19	76.179	85.948	76.179	83.882	73.996	232,278
2022-08-18	74.207	77.025	73.267	77.025	67.948	228,059
2022-08-17	74.113	74.207	73.267	74.207	65.462	40,454
2022-08-16	74.207	75.428	73.831	74.113	65.379	77,608
2022-08-15	73.925	74.676	73.267	73.925	65.213	79,312
2022-08-12	73.455	74.207	73.267	73.549	64.882	83,256
2022-08-11	73.267	74.489	70.168	72.516	63.970	103,159
2022-08-10	75.428	75.428	72.798	73.267	64.633	191,233
2022-08-09	74.207	76.273	73.925	75.146	66.290	100,464

← NewerPage 17 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.