Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	65.471	75.991	65.283	74.489	65.710	372,164
2022-08-05	63.968	65.095	63.592	64.813	57.175	83,039
2022-08-04	63.968	66.692	63.686	64.344	56.761	29,808
2022-08-03	64.062	64.626	63.874	64.344	56.761	50,199
2022-08-02	65.283	65.283	63.592	64.626	57.010	75,266
2022-08-01	65.283	65.753	64.813	65.565	57.838	30,352
2022-07-29	65.001	66.035	64.813	66.035	58.253	68,241
2022-07-28	64.813	64.813	64.344	64.626	57.010	11,816
2022-07-27	64.720	65.001	63.592	64.344	56.761	83,994
2022-07-26	58.896	64.156	58.614	63.874	56.347	258,404
2022-07-25	58.332	58.332	57.769	57.769	50.961	34,258
2022-07-22	58.050	58.144	57.111	57.487	50.712	37,719
2022-07-21	56.360	58.614	56.360	58.614	51.706	129,912
2022-07-20	53.823	56.266	53.823	55.702	49.138	64,972
2022-07-19	52.884	55.232	52.884	54.669	48.226	78,248
2022-07-18	55.326	55.326	50.724	53.542	47.232	241,237
2022-07-15	56.547	56.547	55.232	55.326	48.806	4,289
2022-07-14	56.547	56.547	55.420	55.420	48.889	2,129
2022-07-13	56.547	56.547	54.293	56.547	49.883	4,280
2022-07-12	53.917	55.702	52.133	55.702	49.138	20,227
2022-07-11	51.663	56.641	51.663	53.729	47.398	201,103
2022-07-08	50.911	51.475	50.348	50.724	44.746	64,105
2022-07-07	50.536	50.818	49.972	50.818	44.829	21,355
2022-07-06	49.878	50.536	49.596	49.784	43.917	46,874
2022-07-05	51.663	51.663	49.315	50.724	44.746	110,717
2022-07-04	49.972	50.724	49.409	50.254	44.332	64,620
2022-07-01	49.127	50.911	47.718	48.281	42.591	104,330
2022-06-30	51.381	51.663	49.784	50.254	44.332	55,358
2022-06-29	52.602	52.602	50.724	52.133	45.989	20,896
2022-06-28	50.818	52.884	50.348	51.663	45.077	30,929
2022-06-27	51.193	52.039	50.724	51.193	44.668	95,422
2022-06-24	50.724	50.911	49.878	50.254	43.848	14,904
2022-06-23	49.033	50.724	49.033	49.409	43.110	19,162
2022-06-22	48.845	49.033	48.657	48.657	42.455	4,790
2022-06-21	49.127	49.315	48.751	49.127	42.864	26,614
2022-06-20	49.315	49.784	49.033	49.033	42.783	61,947
2022-06-17	50.818	50.911	48.939	49.972	43.602	101,234
2022-06-16	50.066	52.790	49.784	49.784	43.438	94,369
2022-06-15	49.690	49.972	48.375	49.690	43.356	112,491
2022-06-14	49.784	49.972	47.248	48.845	42.619	253,373
2022-06-13	48.093	49.784	47.906	49.033	42.783	75,053
2022-06-10	48.000	48.000	46.966	47.812	41.717	33,002
2022-06-09	48.751	48.751	47.530	47.906	41.799	15,771
2022-06-08	47.906	48.375	47.248	48.375	42.209	29,808
2022-06-07	48.093	48.375	47.906	47.906	41.799	14,904
2022-06-06	47.906	48.845	47.906	48.093	41.963	48,300
2022-06-02	48.751	48.751	47.906	48.000	41.881	10,645
2022-06-01	47.906	48.093	47.718	48.000	41.881	55,893
2022-05-31	47.060	48.093	46.966	47.906	41.799	96,284
2022-05-30	48.375	48.375	46.966	47.906	41.799	42,583
2022-05-27	46.685	48.939	46.450	47.154	41.143	58,020
2022-05-26	46.027	46.872	45.557	46.872	40.897	45,884
2022-05-25	45.276	46.027	45.088	45.557	39.750	19,694
2022-05-24	46.027	46.168	44.759	45.088	39.340	38,325
2022-05-23	45.088	46.168	45.088	45.839	39.996	45,777
2022-05-20	43.960	46.309	43.960	45.276	39.504	45,990
2022-05-19	42.505	44.524	42.411	44.148	38.521	99,007
2022-05-18	43.960	43.960	42.739	43.209	37.701	37,260
2022-05-17	42.598	43.162	41.800	42.551	37.127	59,417
2022-05-16	43.679	44.430	43.209	43.679	38.111	28,797

← NewerPage 18 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.