Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	44.900	47.000	44.900	45.300	42.868	21,370
2025-07-25	44.350	45.400	44.000	44.900	42.489	44,393
2025-07-24	44.100	45.400	44.100	44.800	42.395	11,010
2025-07-23	45.400	45.400	45.400	45.400	42.962	1,100
2025-07-22	45.950	46.200	45.000	45.000	42.584	41,100
2025-07-21	46.850	46.850	45.850	45.850	43.388	36,400
2025-07-18	47.000	47.500	47.000	47.500	44.950	36,110
2025-07-17	47.000	47.350	47.000	47.350	44.808	1,010
2025-07-16	47.050	47.600	46.500	47.000	44.477	19,520
2025-07-15	47.000	47.000	46.300	47.000	44.477	1,220
2025-07-14	47.500	47.500	45.850	46.000	43.530	46,320
2025-07-11	48.000	48.200	46.150	47.000	44.477	39,030
2025-07-10	47.300	47.500	45.650	47.500	44.950	48,032
2025-07-09	47.350	47.350	45.850	46.950	44.429	20,620
2025-07-08	47.150	47.300	46.500	47.000	44.477	62,100
2025-07-07	48.000	48.000	45.850	47.250	44.713	34,751
2025-07-04	46.000	48.300	46.000	48.000	45.423	38,240
2025-07-03	42.150	49.450	42.000	47.950	45.376	104,237
2025-07-02	39.850	41.700	39.850	41.700	39.461	35,010
2025-07-01	40.000	40.150	39.550	39.700	37.568	11,115
2025-06-30	39.650	39.650	39.650	39.650	37.521	810
2025-06-27	39.700	39.700	39.700	39.700	37.568	3,000
2025-06-26	39.600	39.600	39.600	39.600	37.474	6,000
2025-06-25	39.700	40.150	39.600	39.600	37.474	14,500
2025-06-24	39.600	40.000	39.600	39.700	37.568	5,000
2025-06-23	39.700	39.700	39.700	39.700	37.568	2,000
2025-06-20	40.000	40.000	40.000	40.000	37.852	1,000
2025-06-19	40.100	40.100	40.100	40.100	37.947	10
2025-06-18	39.550	40.150	39.450	39.500	37.379	14,010
2025-06-17	40.000	40.650	40.000	40.650	38.467	260
2025-06-16	40.650	40.650	40.400	40.500	38.326	4,290
2025-06-13	40.500	40.500	40.350	40.500	38.326	6,010
2025-06-12	39.950	40.450	39.500	40.450	38.278	15,010
2025-06-11	41.750	41.750	39.600	39.950	37.805	28,233
2025-06-10	40.150	42.000	40.000	41.750	39.508	15,485
2025-06-09	40.150	40.150	40.150	40.150	37.994	10
2025-06-06	40.000	40.000	39.800	39.800	37.663	2,060
2025-06-05	39.850	39.850	39.250	39.250	37.143	1,010
2025-06-04	39.000	39.600	39.000	39.600	37.474	6,283
2025-06-03	38.950	39.000	38.950	39.000	36.906	4,000
2025-06-02	38.850	39.000	38.200	38.950	36.859	31,160
2025-05-29	40.500	40.500	40.500	40.500	38.326	10
2025-05-28	40.150	40.500	39.750	40.500	38.326	13,592
2025-05-27	39.900	40.500	39.850	40.000	37.852	19,050
2025-05-26	40.300	41.900	40.300	41.900	39.650	3,010
2025-05-23	41.850	42.000	41.600	42.000	39.745	4,021
2025-05-22	41.000	41.850	41.000	41.850	39.603	2,010
2025-05-21	41.600	41.850	41.500	41.600	39.366	13,010
2025-05-20	41.750	42.300	41.000	42.000	39.745	13,620
2025-05-19	41.350	41.350	41.050	41.350	39.130	11,000
2025-05-16	43.050	43.050	43.000	43.000	40.691	2,049
2025-05-15	41.650	43.050	41.350	41.350	39.130	12,653
2025-05-14	41.200	41.650	40.050	41.050	38.846	21,230
2025-05-13	39.750	41.500	39.500	41.500	39.272	18,287
2025-05-12	39.700	39.700	39.700	39.700	37.568	1,000
2025-05-09	39.000	39.050	38.850	39.050	36.953	30,220
2025-05-08	39.100	39.500	38.950	38.950	36.859	49,101
2025-05-07	39.250	39.500	39.100	39.500	37.379	33,035
2025-05-06	39.200	40.800	39.200	40.800	38.609	6,025
2025-05-05	40.800	40.800	40.800	40.800	38.609	3,000

← NewerPage 6 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.