Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	58.800	62.500	57.500	62.500	60.750	111,745
2026-04-27	66.800	68.900	58.600	60.100	58.417	201,650
2026-04-24	70.500	71.000	63.600	66.600	64.735	118,436
2026-04-23	76.300	77.000	63.600	70.400	68.429	451,309
2026-04-22	78.800	81.900	75.700	76.000	73.872	346,394
2026-04-21	78.700	79.900	72.200	77.300	75.136	496,357
2026-04-20	74.800	78.800	71.200	76.000	73.872	579,744
2026-04-17	73.900	76.800	68.200	73.300	71.248	500,238
2026-04-16	77.800	80.300	70.900	73.500	71.442	540,929
2026-04-15	70.200	80.700	70.000	77.800	75.622	544,832
2026-04-14	70.300	73.900	67.600	70.200	68.234	420,882
2026-04-13	64.000	70.900	64.000	69.800	67.846	627,517
2026-04-10	64.500	68.400	61.400	63.900	62.111	294,356
2026-04-09	62.400	66.000	58.600	62.000	60.264	447,465
2026-04-08	65.700	72.200	59.300	67.500	65.610	741,758
2026-04-07	46.600	68.000	46.600	66.000	64.152	837,875
2026-04-02	49.200	49.200	44.700	46.650	45.344	76,741
2026-04-01	47.050	49.400	47.050	49.250	47.871	58,570
2026-03-31	50.100	52.300	46.000	47.200	45.878	133,993
2026-03-30	53.000	54.900	49.000	50.000	48.600	309,423
2026-03-27	48.100	55.600	48.100	55.200	53.654	292,700
2026-03-26	45.950	50.300	45.550	48.950	47.579	104,603
2026-03-25	46.000	47.150	44.850	45.900	44.615	79,668
2026-03-24	44.150	46.250	43.550	45.000	43.740	153,598
2026-03-23	42.500	44.000	42.000	43.500	42.282	82,680
2026-03-20	42.950	42.950	41.550	42.500	41.310	78,600
2026-03-19	41.100	42.600	41.100	41.850	40.678	24,195
2026-03-18	42.000	42.550	41.500	42.000	40.824	35,001
2026-03-17	41.100	41.500	41.000	41.150	39.998	32,000
2026-03-16	42.800	42.800	41.100	41.450	40.289	15,000
2026-03-13	43.650	43.650	41.800	42.900	41.699	16,420
2026-03-12	43.700	43.900	43.100	43.500	42.282	21,458
2026-03-11	46.000	46.000	41.950	43.800	42.574	39,117
2026-03-10	44.450	46.750	44.450	46.000	44.712	46,254
2026-03-09	45.150	45.250	43.050	43.200	41.990	26,893
2026-03-06	43.000	45.900	43.000	45.000	43.740	116,834
2026-03-05	40.050	44.900	40.000	43.150	41.942	105,716
2026-03-04	39.000	41.000	39.000	40.500	39.366	63,210
2026-03-03	38.700	39.950	38.650	39.950	38.831	49,002
2026-03-02	38.650	38.650	38.650	38.650	37.568	2,000
2026-02-26	39.850	39.850	39.450	39.650	38.540	8,000
2026-02-25	40.100	40.100	39.450	39.450	38.345	14,000
2026-02-24	39.700	40.250	39.650	40.000	38.880	29,210
2026-02-23	40.000	40.150	39.450	39.800	38.686	24,622
2026-02-11	40.150	41.100	39.900	39.950	38.831	80,018
2026-02-10	38.950	40.150	38.700	39.900	38.783	41,004
2026-02-09	38.600	40.000	38.400	40.000	38.880	23,000
2026-02-06	37.550	37.550	37.550	37.550	36.499	130
2026-02-05	38.650	38.650	37.600	38.000	36.936	70,106
2026-02-04	39.250	39.400	38.500	38.500	37.422	53,000
2026-02-03	39.300	39.500	38.800	39.300	38.200	18,000
2026-02-02	38.600	39.450	38.500	38.550	37.471	14,003
2026-01-30	38.500	38.600	38.450	38.600	37.519	12,000
2026-01-29	38.600	38.750	38.600	38.750	37.665	6,000
2026-01-28	39.350	40.050	39.000	39.200	38.102	51,302
2026-01-27	39.450	39.450	38.300	38.350	37.276	9,000
2026-01-26	37.300	38.200	37.300	38.200	37.130	25,000
2026-01-23	37.550	37.700	37.500	37.700	36.644	9,000
2026-01-22	37.400	38.950	37.000	38.000	36.936	31,010
2026-01-21	36.700	37.000	36.450	36.650	35.624	18,310

← NewerPage 3 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.