Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.800	37.500	36.750	36.900	35.867	21,800
2026-01-19	36.600	37.150	36.600	37.050	36.013	41,000
2026-01-16	37.500	37.500	36.600	36.900	35.867	25,100
2026-01-15	38.050	38.150	37.550	37.550	36.499	29,100
2026-01-14	38.000	38.500	37.900	38.500	37.422	55,400
2026-01-13	37.900	38.350	37.900	38.000	36.936	25,086
2026-01-12	36.600	38.400	36.600	38.200	37.130	12,010
2026-01-09	37.850	38.000	37.700	37.800	36.742	22,620
2026-01-08	38.900	38.900	38.200	38.200	37.130	8,110
2026-01-07	38.900	38.900	38.750	38.750	37.665	7,100
2026-01-06	38.150	38.200	37.800	38.100	37.033	13,100
2026-01-05	39.450	39.450	38.500	38.500	37.422	2,005
2026-01-02	39.450	39.450	39.450	39.450	38.345	5
2025-12-31	38.500	38.800	38.500	38.500	37.422	7,000
2025-12-30	39.150	39.150	39.150	39.150	38.054	5,000
2025-12-29	39.900	39.900	38.000	38.000	36.936	18,121
2025-12-26	38.950	40.650	38.800	38.850	37.762	95,773
2025-12-24	38.000	38.950	37.850	38.950	37.859	8,110
2025-12-23	37.950	38.100	37.650	37.700	36.644	22,000
2025-12-22	38.000	38.900	37.800	37.800	36.742	6,579
2025-12-19	38.100	38.900	37.800	37.800	36.742	22,220
2025-12-18	37.900	39.450	37.650	38.100	37.033	35,730
2025-12-17	38.100	38.100	37.100	37.500	36.450	25,520
2025-12-16	37.600	38.500	37.100	37.600	36.547	20,020
2025-12-15	37.400	37.450	37.000	37.450	36.401	7,000
2025-12-12	36.350	37.400	36.250	36.250	35.235	18,650
2025-12-11	37.750	37.750	36.300	37.000	35.964	9,567
2025-12-10	38.650	38.650	36.850	37.650	36.596	7,105
2025-12-09	38.650	38.650	38.650	38.650	37.568	1
2025-12-08	38.900	38.900	37.650	38.100	37.033	6,335
2025-12-05	38.900	38.900	37.600	38.900	37.811	2,781
2025-12-04	38.000	38.900	38.000	38.900	37.811	7,257
2025-12-03	38.550	38.750	37.450	38.150	37.082	22,103
2025-12-02	38.900	38.900	38.500	38.700	37.616	13,000
2025-12-01	38.800	40.200	38.500	38.550	37.471	28,202
2025-11-28	38.550	38.800	38.550	38.800	37.714	4,000
2025-11-27	39.950	40.450	39.000	39.000	37.908	10,104
2025-11-26	39.200	39.500	38.300	39.500	38.394	52,368
2025-11-25	37.300	39.000	37.300	39.000	37.908	14,004
2025-11-24	37.900	37.900	37.900	37.900	36.839	1
2025-11-21	39.000	39.000	37.250	38.000	36.936	5,502
2025-11-20	37.250	37.300	35.800	37.300	36.256	3,101
2025-11-19	36.000	37.250	36.000	37.250	36.207	12,002
2025-11-18	37.600	37.600	36.000	36.150	35.138	13,401
2025-11-17	37.200	37.550	36.850	37.550	36.499	22,998
2025-11-14	37.450	37.650	36.800	37.000	35.964	40,102
2025-11-13	37.600	37.600	36.550	37.550	36.499	9,102
2025-11-12	37.150	38.000	36.500	37.050	36.013	35,493
2025-11-11	37.950	37.950	37.800	37.800	36.742	3,091
2025-11-10	38.650	38.650	37.550	37.800	36.742	13,374
2025-11-07	37.550	38.700	37.550	38.650	37.568	3,516
2025-11-06	36.950	38.700	36.950	38.700	37.616	3,052
2025-11-05	37.400	38.000	36.800	38.000	36.936	20,153
2025-11-04	37.000	37.400	36.050	37.400	36.353	6,110
2025-11-03	36.100	36.150	36.000	36.000	34.992	11,101
2025-10-31	35.750	35.900	35.700	35.700	34.700	10,600
2025-10-30	36.200	36.250	35.650	36.100	35.089	12,608
2025-10-29	36.300	36.500	35.500	35.600	34.603	79,049
2025-10-28	36.800	36.800	36.800	36.800	35.770	15
2025-10-27	38.000	38.000	36.650	36.800	35.770	30,274

← NewerPage 4 of 21 · 1,219 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.