Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	37.500	38.000	36.700	36.700	35.672	4,524
2025-10-22	36.900	37.500	36.850	37.500	36.450	23,510
2025-10-21	37.550	38.000	36.000	36.950	35.915	87,730
2025-10-20	37.550	38.600	37.550	37.550	36.499	7,005
2025-10-17	38.600	38.600	37.550	38.600	37.519	21
2025-10-16	38.650	38.650	37.550	38.200	37.130	36,010
2025-10-15	38.850	39.400	37.850	38.500	37.422	18,050
2025-10-14	39.000	39.150	39.000	39.150	38.054	4,010
2025-10-13	39.450	39.450	37.900	38.050	36.985	10,011
2025-10-09	39.550	39.550	39.100	39.450	38.345	5,505
2025-10-08	39.100	39.550	38.650	39.550	38.443	27,332
2025-10-07	39.000	39.150	38.700	39.000	37.908	20,105
2025-10-03	39.550	39.550	39.000	39.000	37.908	7,005
2025-10-02	39.100	39.600	39.100	39.600	38.491	18,310
2025-10-01	39.450	39.500	39.000	39.500	38.394	5,700
2025-09-30	39.500	39.500	38.950	39.400	38.297	23,000
2025-09-26	40.650	40.650	39.300	39.300	38.200	49,120
2025-09-25	40.050	40.550	40.050	40.550	39.415	15,011
2025-09-24	41.250	41.250	40.200	40.300	39.172	36,215
2025-09-23	40.300	41.300	40.300	41.250	40.095	12,353
2025-09-22	40.600	41.300	40.100	41.300	40.144	52,543
2025-09-19	42.000	42.000	41.000	41.000	39.852	2,110
2025-09-18	41.000	42.100	41.000	42.000	40.824	14,625
2025-09-17	40.900	41.000	40.500	41.000	39.852	13,120
2025-09-16	41.000	41.000	40.400	40.400	39.269	29,210
2025-09-15	41.300	41.300	40.500	40.500	39.366	17,710
2025-09-12	41.500	42.000	40.500	40.700	39.560	28,020
2025-09-11	42.000	42.100	41.000	41.150	39.998	63,620
2025-09-10	42.150	42.150	41.100	42.000	40.824	29,955
2025-09-09	42.450	42.450	41.350	42.150	40.970	19,751
2025-09-08	43.550	43.550	41.850	42.450	41.261	42,160
2025-09-05	43.750	43.750	43.100	43.550	42.331	14,530
2025-09-04	41.500	44.500	41.500	43.500	42.282	72,020
2025-09-03	41.500	42.150	41.050	41.050	39.901	14,044
2025-09-02	40.900	41.600	40.900	41.450	40.289	69,300
2025-09-01	41.000	41.000	40.400	40.900	39.755	15,210
2025-08-29	40.600	42.000	40.450	40.650	39.512	60,940
2025-08-28	41.450	42.000	41.000	41.950	40.775	9,020
2025-08-27	41.000	42.450	41.000	41.450	40.289	45,230
2025-08-26	43.000	43.000	40.500	41.400	40.241	104,371
2025-08-25	41.900	42.400	40.850	42.400	41.213	25,030
2025-08-22	43.300	43.300	43.300	43.300	42.088	0
2025-08-21	43.500	43.500	42.450	43.300	42.088	20,530
2025-08-20	43.750	43.750	42.550	43.500	42.282	11,000
2025-08-19	45.150	45.150	43.500	43.800	42.574	61,010
2025-08-18	44.500	45.000	42.850	44.800	43.546	19,325
2025-08-15	44.250	44.500	43.450	43.600	42.379	19,640
2025-08-14	44.800	44.850	44.000	44.750	43.497	7,280
2025-08-13	44.000	45.150	43.000	44.800	43.546	73,900
2025-08-12	42.100	44.000	42.100	44.000	42.768	17,053
2025-08-11	41.600	42.100	40.400	42.100	40.921	22,870
2025-08-08	40.900	41.950	39.750	41.600	40.435	54,923
2025-08-07	41.350	41.600	40.900	41.550	40.387	27,520
2025-08-06	42.400	42.400	41.000	42.100	40.921	36,120
2025-08-05	43.000	43.000	41.900	42.000	40.824	9,320
2025-08-04	41.500	43.100	41.450	43.050	41.845	3,280
2025-08-01	42.700	42.700	42.700	42.700	41.504	0
2025-07-31	45.750	45.750	41.350	42.700	41.504	67,234
2025-07-30	44.000	45.950	44.000	45.750	44.469	38,440
2025-07-29	46.000	46.150	45.000	45.400	42.962	63,045

← NewerPage 5 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.