Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.800	51.400	49.800	49.850	49.850	13,152
2026-07-22	50.200	51.900	49.800	49.800	49.800	18,161
2026-07-21	48.600	50.500	48.550	50.500	50.500	16,110
2026-07-20	47.600	49.800	47.600	49.800	49.800	33,001
2026-07-17	49.900	51.000	48.050	50.000	48.600	38,268
2026-07-16	51.000	51.400	49.950	51.000	49.572	21,081
2026-07-15	48.250	51.800	48.250	49.800	48.406	39,522
2026-07-14	52.400	52.400	48.200	48.500	47.142	101,495
2026-07-13	50.800	51.900	50.400	50.800	49.378	11,601
2026-07-10	52.400	52.400	52.400	52.400	50.933	0
2026-07-09	50.800	52.500	50.600	52.400	50.933	8,086
2026-07-08	53.300	53.300	50.800	51.300	49.864	40,592
2026-07-07	50.900	53.100	49.050	50.300	48.892	35,002
2026-07-06	50.400	50.700	47.800	49.700	48.308	47,171
2026-07-03	50.200	50.500	49.550	50.400	48.989	9,735
2026-07-02	50.700	50.700	49.850	50.200	48.794	6,009
2026-07-01	52.100	52.200	49.150	50.900	49.475	39,357
2026-06-30	49.850	52.100	49.850	52.000	50.544	32,051
2026-06-29	51.500	51.900	49.350	49.850	48.454	22,683
2026-06-26	49.500	51.900	49.500	49.850	48.454	37,857
2026-06-25	48.000	48.150	46.900	47.700	46.364	35,057
2026-06-24	47.500	48.900	46.800	48.900	47.531	72,313
2026-06-23	50.400	50.400	46.700	47.950	46.607	38,017
2026-06-22	47.000	50.700	47.000	50.400	48.989	41,597
2026-06-18	46.850	47.750	44.900	47.650	46.316	152,930
2026-06-17	48.850	48.850	46.000	47.150	45.830	74,176
2026-06-16	49.950	51.000	48.850	48.950	47.579	96,963
2026-06-15	51.000	52.100	49.100	51.200	49.766	35,462
2026-06-12	53.000	55.000	49.100	52.200	50.738	131,769
2026-06-11	53.800	56.200	53.400	56.100	54.529	12,365
2026-06-10	56.200	58.300	54.300	54.300	52.780	44,715
2026-06-09	55.600	58.300	55.500	58.300	56.668	21,685
2026-06-08	57.000	57.000	54.200	55.200	53.654	58,960
2026-06-05	58.000	59.000	56.700	59.000	57.348	41,964
2026-06-04	60.900	60.900	59.300	59.300	57.640	11,100
2026-06-03	58.600	60.400	58.500	60.400	58.709	45,464
2026-06-02	61.800	63.100	58.100	58.700	57.056	93,100
2026-06-01	59.500	68.000	59.500	63.100	61.333	204,906
2026-05-29	57.000	59.200	57.000	58.900	57.251	59,143
2026-05-28	59.900	59.900	55.800	57.200	55.598	72,203
2026-05-27	58.200	60.100	56.300	59.900	58.223	110,712
2026-05-26	63.000	63.000	58.100	60.100	58.417	31,627
2026-05-25	58.700	64.600	58.700	63.000	61.236	84,432
2026-05-22	59.000	59.500	57.800	58.900	57.251	26,002
2026-05-21	57.800	59.400	57.800	58.900	57.251	41,294
2026-05-20	57.600	59.200	57.600	57.800	56.182	32,099
2026-05-19	57.900	59.200	57.300	59.200	57.542	47,106
2026-05-18	59.900	59.900	55.600	58.000	56.376	57,855
2026-05-15	59.000	60.000	57.700	57.900	56.279	55,876
2026-05-14	61.200	61.500	57.000	59.000	57.348	106,634
2026-05-13	59.900	61.900	57.200	61.400	59.681	184,609
2026-05-12	60.600	63.000	59.500	60.300	58.612	97,188
2026-05-11	58.400	61.200	57.000	61.200	59.486	102,089
2026-05-08	58.000	60.900	57.000	58.400	56.765	104,442
2026-05-07	63.000	63.000	58.100	60.100	58.417	105,321
2026-05-06	65.300	66.700	60.100	62.900	61.139	143,797
2026-05-05	67.200	70.200	63.300	64.700	62.888	138,265
2026-05-04	66.900	72.600	64.800	68.100	66.193	187,145
2026-04-30	66.800	73.200	65.300	68.200	66.290	306,342
2026-04-29	62.500	67.200	59.500	64.100	62.305	251,925

← NewerPage 2 of 21 · 1,215 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.