Ushine Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 46.800 | 49.650 | 46.500 | 49.650 | 46.984 | 59,022 |
| 2025-01-22 | 45.800 | 46.800 | 45.800 | 46.800 | 44.287 | 15,284 |
| 2025-01-21 | 45.700 | 46.700 | 45.700 | 46.700 | 44.193 | 15,530 |
| 2025-01-20 | 45.800 | 47.200 | 45.600 | 46.700 | 44.193 | 31,055 |
| 2025-01-17 | 46.650 | 47.100 | 45.700 | 47.100 | 44.571 | 39,079 |
| 2025-01-16 | 44.950 | 47.150 | 44.950 | 46.650 | 44.145 | 76,767 |
| 2025-01-15 | 43.700 | 46.000 | 43.550 | 45.000 | 42.584 | 54,363 |
| 2025-01-14 | 43.250 | 44.450 | 42.850 | 43.000 | 40.691 | 44,740 |
| 2025-01-13 | 45.950 | 47.900 | 39.800 | 42.150 | 39.887 | 425,930 |
| 2025-01-10 | 46.250 | 50.900 | 46.000 | 46.500 | 44.003 | 138,072 |
| 2025-01-09 | 48.100 | 48.100 | 44.650 | 46.950 | 44.429 | 101,043 |
| 2025-01-08 | 48.000 | 50.400 | 47.800 | 48.000 | 45.423 | 70,906 |
| 2025-01-07 | 48.300 | 49.450 | 47.850 | 49.450 | 46.795 | 51,434 |
| 2025-01-06 | 49.700 | 50.900 | 48.200 | 48.400 | 45.801 | 101,756 |
| 2025-01-03 | 51.800 | 51.800 | 51.800 | 51.800 | 49.019 | 3,000 |
| 2025-01-02 | 52.500 | 52.500 | 49.350 | 50.000 | 47.315 | 58,523 |
| 2024-12-31 | 54.400 | 54.400 | 51.900 | 53.900 | 51.006 | 15,103 |
| 2024-12-30 | 54.000 | 54.400 | 53.300 | 54.000 | 51.101 | 27,051 |
| 2024-12-27 | 54.900 | 55.000 | 54.100 | 54.100 | 51.195 | 10,002 |
| 2024-12-26 | 53.400 | 55.000 | 53.400 | 55.000 | 52.047 | 1,389 |
| 2024-12-25 | 56.200 | 56.200 | 54.000 | 55.000 | 52.047 | 20,529 |
| 2024-12-24 | 55.000 | 56.300 | 55.000 | 56.300 | 53.277 | 10,004 |
| 2024-12-23 | 56.200 | 56.200 | 54.300 | 56.200 | 53.183 | 5,002 |
| 2024-12-20 | 55.000 | 55.000 | 55.000 | 55.000 | 52.047 | 0 |
| 2024-12-19 | 55.000 | 55.000 | 55.000 | 55.000 | 52.047 | 0 |
| 2024-12-18 | 56.200 | 56.200 | 54.200 | 55.000 | 52.047 | 27,003 |
| 2024-12-17 | 56.200 | 56.300 | 56.000 | 56.300 | 53.277 | 6,002 |
| 2024-12-16 | 56.200 | 56.200 | 53.800 | 56.200 | 53.183 | 7,019 |
| 2024-12-13 | 55.800 | 57.400 | 55.100 | 56.200 | 53.183 | 28,458 |
| 2024-12-12 | 56.000 | 57.500 | 55.000 | 56.300 | 53.277 | 27,005 |
| 2024-12-11 | 58.000 | 58.000 | 53.300 | 56.000 | 52.993 | 18,549 |
| 2024-12-10 | 57.000 | 58.000 | 56.700 | 58.000 | 54.886 | 27,044 |
| 2024-12-09 | 57.200 | 58.100 | 56.400 | 57.000 | 53.940 | 27,043 |
| 2024-12-06 | 57.000 | 58.200 | 56.700 | 58.100 | 54.981 | 27,342 |
| 2024-12-05 | 57.400 | 58.400 | 57.100 | 58.200 | 55.075 | 15,103 |
| 2024-12-04 | 58.500 | 58.500 | 57.300 | 58.400 | 55.264 | 14,080 |
| 2024-12-03 | 58.000 | 58.000 | 58.000 | 58.000 | 54.886 | 0 |
| 2024-12-02 | 58.300 | 58.300 | 57.400 | 58.000 | 54.886 | 9,000 |
| 2024-11-29 | 57.000 | 57.800 | 57.000 | 57.500 | 54.413 | 8,902 |
| 2024-11-28 | 58.600 | 58.700 | 56.200 | 58.300 | 55.170 | 18,288 |
| 2024-11-27 | 60.300 | 60.300 | 59.000 | 59.600 | 56.400 | 12,000 |
| 2024-11-26 | 61.000 | 61.200 | 59.000 | 59.000 | 55.832 | 27,026 |
| 2024-11-25 | 61.000 | 62.100 | 60.900 | 61.100 | 57.819 | 13,006 |
| 2024-11-22 | 62.300 | 62.400 | 61.100 | 61.300 | 58.009 | 30,104 |
| 2024-11-21 | 63.000 | 63.000 | 61.100 | 62.700 | 59.334 | 12,254 |
| 2024-11-20 | 58.400 | 61.300 | 57.000 | 61.300 | 58.009 | 52,129 |
| 2024-11-19 | 55.400 | 56.900 | 55.400 | 56.900 | 53.845 | 7,002 |
| 2024-11-18 | 55.400 | 57.000 | 55.400 | 57.000 | 53.940 | 2,103 |
| 2024-11-15 | 56.100 | 57.000 | 55.400 | 56.900 | 53.845 | 12,954 |
| 2024-11-14 | 57.400 | 57.400 | 54.800 | 55.500 | 52.520 | 26,903 |
| 2024-11-13 | 60.000 | 60.000 | 56.700 | 57.600 | 54.507 | 79,992 |
| 2024-11-12 | 65.200 | 65.200 | 59.100 | 60.000 | 56.779 | 102,870 |
| 2024-11-11 | 61.700 | 65.300 | 61.700 | 65.200 | 61.699 | 93,184 |
| 2024-11-08 | 61.600 | 61.600 | 60.100 | 60.500 | 57.252 | 6,008 |
| 2024-11-07 | 61.000 | 61.600 | 61.000 | 61.600 | 58.293 | 2,010 |
| 2024-11-06 | 62.300 | 62.500 | 61.800 | 62.000 | 58.671 | 41,000 |
| 2024-11-05 | 62.400 | 63.200 | 62.300 | 63.200 | 59.807 | 13,022 |
| 2024-11-04 | 64.000 | 64.000 | 63.000 | 63.000 | 59.617 | 2,000 |
| 2024-11-01 | 62.700 | 64.100 | 62.700 | 63.000 | 59.617 | 5,533 |
| 2024-10-30 | 64.300 | 64.300 | 63.700 | 63.700 | 60.280 | 6,000 |
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.