Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	42.833	45.088	42.739	44.242	38.603	83,038
2022-05-12	45.135	45.135	41.236	42.270	36.881	105,428
2022-05-11	45.839	46.027	45.135	45.463	39.668	38,325
2022-05-10	46.778	46.778	46.027	46.685	40.734	17,142
2022-05-09	47.812	47.906	46.778	46.966	40.979	22,356
2022-05-06	47.530	47.906	47.436	47.436	41.389	9,581
2022-05-05	49.033	49.033	47.342	47.436	41.389	41,253
2022-05-04	49.033	49.033	49.033	49.033	42.783	10
2022-05-03	49.315	49.315	47.154	47.154	41.143	10,967
2022-04-29	48.657	49.127	48.375	48.657	42.455	20,237
2022-04-28	48.000	49.221	47.906	48.000	41.881	35,318
2022-04-27	48.000	48.000	46.778	46.778	40.816	29,994
2022-04-26	47.906	48.845	47.906	48.657	42.455	23,453
2022-04-25	49.315	49.784	48.375	48.657	42.455	43,127
2022-04-22	49.221	50.536	49.127	50.254	43.848	52,100
2022-04-21	48.939	50.630	48.939	50.254	43.848	74,804
2022-04-20	48.657	50.254	48.657	49.784	43.438	60,344
2022-04-19	49.221	49.596	48.751	48.845	42.619	41,347
2022-04-18	49.033	49.221	48.093	48.093	41.963	24,496
2022-04-15	48.000	49.315	47.906	48.845	42.619	30,883
2022-04-14	50.160	50.160	48.469	48.845	42.619	40,467
2022-04-13	49.315	49.315	48.093	48.845	42.619	50,753
2022-04-12	49.127	49.315	47.906	48.845	42.619	63,369
2022-04-11	47.342	50.254	47.342	48.845	42.619	106,620
2022-04-08	46.872	49.033	46.215	47.624	41.553	93,790
2022-04-07	50.066	52.414	44.242	45.651	39.832	168,865
2022-04-06	51.099	53.354	49.127	50.160	43.766	157,122
2022-04-01	45.369	53.823	45.369	51.381	44.832	429,688
2022-03-31	45.604	45.980	44.618	44.618	38.930	78,455
2022-03-30	45.276	47.154	45.088	46.074	40.201	95,982
2022-03-29	44.289	45.041	43.491	45.041	39.299	17,033
2022-03-28	43.209	44.148	43.115	43.115	37.619	13,946
2022-03-25	41.753	43.209	41.706	42.551	37.127	37,843
2022-03-24	41.424	43.491	41.330	41.706	36.390	23,804
2022-03-23	41.189	41.988	41.189	41.800	36.472	39,656
2022-03-22	43.209	43.209	41.330	41.800	36.472	28,702
2022-03-21	44.383	45.604	44.148	44.383	38.726	39,461
2022-03-18	45.933	45.933	44.853	45.088	39.340	37,419
2022-03-17	45.463	46.215	44.806	45.651	39.832	87,043
2022-03-16	43.867	46.027	43.679	45.276	39.504	32,709
2022-03-15	47.154	47.154	43.491	43.679	38.111	110,995
2022-03-14	43.491	48.375	43.491	46.121	40.242	122,784
2022-03-11	46.497	47.154	40.626	43.726	38.152	216,645
2022-03-10	39.546	47.154	39.311	45.933	40.078	249,181
2022-03-09	32.078	40.391	31.937	38.184	33.316	104,917
2022-03-08	31.796	32.219	31.796	32.078	27.989	51,100
2022-03-07	33.158	33.158	30.528	31.327	27.333	109,121
2022-03-04	33.205	33.252	33.111	33.158	28.932	8,838
2022-03-03	31.984	34.285	31.984	33.534	29.259	90,205
2022-03-02	31.937	32.031	31.327	31.702	27.661	51,670
2022-03-01	31.984	32.782	31.796	31.796	27.743	67,442
2022-02-25	32.078	32.876	31.796	32.219	28.112	180,448
2022-02-24	33.064	34.191	31.843	31.843	27.784	100,854
2022-02-23	31.702	33.064	30.998	33.064	28.850	120,789
2022-02-22	29.495	31.374	29.354	30.340	26.473	97,303
2022-02-21	28.368	29.589	28.368	29.119	25.407	21,356
2022-02-18	28.368	28.415	28.086	28.086	24.506	17,938
2022-02-17	27.898	28.368	27.898	28.274	24.670	18,098
2022-02-16	27.898	28.274	27.804	27.992	24.424	40,454
2022-02-15	27.898	27.992	27.663	27.804	24.260	10,645

← NewerPage 19 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.