Ushine Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	40.850	40.850	40.850	40.850	38.657	1,030
2025-04-30	40.500	40.500	39.950	39.950	37.805	2,000
2025-04-29	39.900	40.100	39.800	40.050	37.900	12,000
2025-04-28	40.250	40.250	39.900	39.900	37.758	3,001
2025-04-25	40.300	40.300	39.650	39.800	37.663	8,290
2025-04-24	40.750	40.750	39.700	40.200	38.042	22,100
2025-04-23	40.650	40.650	40.350	40.350	38.184	6,000
2025-04-22	40.600	40.600	39.600	39.600	37.474	2,100
2025-04-21	40.300	40.300	40.150	40.300	38.136	3,762
2025-04-18	41.300	41.300	41.300	41.300	39.083	1,000
2025-04-17	41.450	41.500	41.150	41.500	39.272	5,050
2025-04-16	40.850	41.000	40.850	41.000	38.799	6,000
2025-04-15	40.550	42.100	40.550	42.100	39.840	2,042
2025-04-14	40.800	42.350	40.300	40.700	38.515	31,199
2025-04-11	42.550	42.550	40.450	40.800	38.609	27,713
2025-04-10	35.800	42.200	35.800	42.200	39.934	67,660
2025-04-09	37.050	37.050	34.100	35.000	33.121	99,300
2025-04-08	36.800	37.900	36.800	37.900	35.865	19,350
2025-04-07	45.600	45.600	36.000	36.450	34.493	207,255
2025-04-02	46.100	48.200	46.100	48.150	45.565	2,122
2025-04-01	44.100	48.200	44.000	48.200	45.612	25,387
2025-03-31	44.300	44.500	42.600	44.150	41.780	39,927
2025-03-28	44.350	45.700	44.300	45.000	42.584	12,002
2025-03-27	46.000	46.000	44.500	45.700	43.246	1,102
2025-03-26	48.650	48.650	43.900	45.350	42.915	172,167
2025-03-25	48.350	49.850	46.000	49.850	47.174	15,049
2025-03-24	48.900	50.400	48.100	48.100	45.517	29,661
2025-03-21	48.500	49.650	48.350	48.900	46.275	22,510
2025-03-20	49.500	49.500	48.300	48.500	45.896	11,601
2025-03-19	49.500	49.500	49.500	49.500	46.842	5
2025-03-18	49.450	49.450	49.450	49.450	46.795	1,055
2025-03-17	48.950	50.400	48.300	49.500	46.842	52,011
2025-03-14	49.800	49.900	48.500	49.850	47.174	32,052
2025-03-13	50.300	52.200	50.000	50.300	47.599	16,610
2025-03-12	50.200	52.600	50.200	52.400	49.587	15,082
2025-03-11	50.500	51.000	49.100	51.000	48.262	49,786
2025-03-10	50.400	50.500	50.400	50.500	47.789	2
2025-03-07	50.400	50.400	48.950	49.200	46.558	17,002
2025-03-06	50.500	50.500	49.600	50.200	47.505	63,655
2025-03-05	50.600	50.700	50.300	50.500	47.789	20,061
2025-03-04	52.100	52.100	48.750	48.750	46.133	13,069
2025-03-03	49.050	52.800	49.050	51.000	48.262	56,835
2025-02-27	49.050	49.950	49.050	49.950	47.268	5,202
2025-02-26	49.650	49.950	49.050	49.950	47.268	16,001
2025-02-25	49.850	50.700	49.650	50.700	47.978	43,384
2025-02-24	50.800	50.800	49.600	50.700	47.978	46,106
2025-02-21	50.000	51.300	50.000	50.500	47.789	24,075
2025-02-20	50.000	51.300	49.900	51.300	48.546	7,257
2025-02-19	50.300	51.700	50.100	51.400	48.640	17,552
2025-02-18	51.900	51.900	51.000	51.700	48.924	5,252
2025-02-17	49.650	52.400	49.600	50.300	47.599	20,154
2025-02-14	51.800	54.000	51.400	51.800	49.019	23,053
2025-02-13	51.600	54.100	51.500	54.100	51.195	20,352
2025-02-12	52.900	52.900	51.100	51.300	48.546	13,562
2025-02-11	51.400	53.800	51.400	53.600	50.722	20,024
2025-02-10	53.000	53.000	49.750	51.400	48.640	68,012
2025-02-07	53.200	53.200	51.200	53.000	50.154	33,860
2025-02-06	52.000	53.200	51.300	53.100	50.249	22,159
2025-02-05	50.200	52.000	50.200	52.000	49.208	30,574
2025-02-04	49.700	50.100	48.300	49.200	46.558	16,881

← NewerPage 7 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.