Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	28.415	28.415	27.898	27.992	24.424	14,554
2022-02-11	28.274	29.260	28.180	28.368	24.752	26,830
2022-02-10	29.119	29.119	27.804	28.086	24.506	61,971
2022-02-09	29.025	29.495	28.180	28.556	24.916	67,214
2022-02-08	28.274	29.025	27.992	28.556	24.916	95,465
2022-02-07	27.475	28.274	26.630	28.274	24.670	65,483
2022-01-26	27.194	27.851	26.724	27.240	23.768	52,752
2022-01-25	25.268	26.912	25.080	26.912	23.481	50,804
2022-01-24	25.174	25.550	24.000	25.268	22.047	59,193
2022-01-21	24.329	26.207	24.329	24.939	21.760	34,375
2022-01-20	23.953	24.422	23.859	24.422	21.309	48,007
2022-01-19	26.771	27.616	23.624	24.422	21.309	238,840
2022-01-18	26.959	28.274	26.301	27.240	23.768	205,054
2022-01-17	24.329	26.865	24.329	26.301	22.949	209,349
2022-01-14	24.000	24.516	23.389	24.516	21.391	82,081
2022-01-13	23.953	24.376	23.483	24.047	20.981	83,678
2022-01-12	23.718	23.859	23.154	23.859	20.818	19,163
2022-01-11	22.920	23.624	22.920	23.201	20.244	22,038
2022-01-10	22.826	23.483	21.745	23.483	20.490	68,803
2022-01-07	23.859	24.657	23.295	23.483	20.490	60,362
2022-01-06	22.450	24.047	22.450	23.483	20.490	114,106
2022-01-05	19.914	23.718	19.914	22.638	19.752	237,176
2022-01-04	19.726	19.914	19.303	19.914	17.375	9,582
2022-01-03	19.867	19.867	19.162	19.209	16.761	11,710
2021-12-30	18.974	19.867	18.974	19.867	17.334	4,269
2021-12-29	19.773	20.196	19.444	19.538	17.048	29,839
2021-12-28	20.149	20.571	19.726	19.726	17.211	18,100
2021-12-27	19.585	19.632	19.491	19.491	17.006	9,687
2021-12-24	19.585	19.585	19.585	19.585	17.088	5,324
2021-12-23	19.538	19.585	19.162	19.585	17.088	5,857
2021-12-22	19.350	19.350	19.350	19.350	16.884	2,840
2021-12-21	19.444	19.444	19.350	19.350	16.884	3,879
2021-12-20	19.491	19.491	19.350	19.444	16.965	12,775
2021-12-17	19.632	20.149	19.491	19.491	17.006	12,989
2021-12-16	19.491	20.289	19.397	20.102	17.539	40,990
2021-12-15	18.552	19.444	18.552	19.444	16.965	299
2021-12-14	18.552	18.787	18.552	18.552	16.187	26,039
2021-12-13	19.350	19.444	19.350	19.444	16.965	2,704
2021-12-10	18.505	18.787	18.505	18.505	16.146	10,752
2021-12-09	18.505	18.505	18.505	18.505	16.146	958
2021-12-08	18.880	18.927	18.411	18.411	16.064	38,996
2021-12-07	18.880	18.880	18.787	18.880	16.474	138,783
2021-12-06	18.880	18.974	18.599	18.646	16.269	20,496
2021-12-03	19.632	19.820	19.632	19.820	17.293	3,194
2021-12-02	19.820	20.055	19.538	20.055	17.498	46,843
2021-12-01	19.585	19.820	18.787	19.068	16.638	43,762
2021-11-30	19.773	21.745	19.585	19.585	17.088	151,606
2021-11-29	18.880	19.726	18.740	19.538	17.048	115,382
2021-11-26	18.223	18.599	18.176	18.599	16.228	20,227
2021-11-25	18.223	18.317	17.941	18.223	15.900	27,679
2021-11-24	18.787	18.787	17.988	18.223	15.900	22,356
2021-11-23	18.082	18.317	18.035	18.223	15.900	5,322
2021-11-22	18.129	18.129	18.035	18.035	15.736	10,645
2021-11-19	18.129	18.129	18.035	18.035	15.736	16,108
2021-11-18	17.190	17.753	17.190	17.284	15.080	31,235
2021-11-17	17.988	17.988	17.190	17.190	14.998	9,794
2021-11-16	17.847	17.847	17.847	17.847	15.572	3,193
2021-11-15	17.847	17.941	17.847	17.941	15.654	9,778
2021-11-12	17.847	17.941	17.659	17.847	15.572	35,770
2021-11-11	17.049	17.096	17.002	17.002	14.835	13,307

← NewerPage 20 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.