Ushine Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 64.500 | 64.500 | 63.800 | 64.500 | 61.037 | 17,000 |
| 2024-10-28 | 64.800 | 65.300 | 64.800 | 65.300 | 61.794 | 4,076 |
| 2024-10-25 | 65.300 | 65.700 | 64.800 | 65.000 | 61.510 | 16,754 |
| 2024-10-24 | 67.100 | 67.100 | 62.600 | 65.200 | 61.699 | 25,027 |
| 2024-10-23 | 66.800 | 67.100 | 65.800 | 66.300 | 62.740 | 12,162 |
| 2024-10-22 | 67.500 | 68.000 | 65.700 | 66.700 | 63.119 | 23,124 |
| 2024-10-21 | 67.100 | 67.800 | 67.000 | 67.000 | 63.403 | 48,512 |
| 2024-10-18 | 63.600 | 67.500 | 63.600 | 66.100 | 62.551 | 98,904 |
| 2024-10-17 | 62.000 | 64.700 | 62.000 | 64.000 | 60.564 | 37,300 |
| 2024-10-16 | 62.800 | 63.000 | 61.200 | 61.800 | 58.482 | 88,810 |
| 2024-10-15 | 68.300 | 68.300 | 63.200 | 63.400 | 59.996 | 158,261 |
| 2024-10-14 | 70.600 | 70.600 | 67.300 | 68.000 | 64.349 | 46,575 |
| 2024-10-11 | 69.500 | 70.600 | 69.000 | 69.000 | 65.295 | 22,368 |
| 2024-10-09 | 69.700 | 69.700 | 68.700 | 69.300 | 65.579 | 38,502 |
| 2024-10-08 | 69.000 | 70.000 | 68.400 | 69.200 | 65.485 | 124,747 |
| 2024-10-07 | 65.300 | 70.300 | 65.000 | 69.200 | 65.485 | 198,945 |
| 2024-10-04 | 65.500 | 66.600 | 64.600 | 65.400 | 61.889 | 20,502 |
| 2024-10-01 | 62.900 | 69.400 | 62.900 | 65.100 | 61.605 | 349,174 |
| 2024-09-30 | 62.200 | 64.900 | 62.200 | 64.200 | 60.753 | 70,168 |
| 2024-09-27 | 63.100 | 63.300 | 60.500 | 62.600 | 59.239 | 104,994 |
| 2024-09-26 | 63.100 | 68.000 | 60.900 | 63.200 | 59.807 | 440,452 |
| 2024-09-25 | 60.800 | 63.300 | 58.600 | 62.900 | 59.523 | 205,987 |
| 2024-09-24 | 55.400 | 57.100 | 55.400 | 56.800 | 53.750 | 55,111 |
| 2024-09-23 | 56.100 | 56.900 | 55.500 | 56.200 | 53.183 | 19,160 |
| 2024-09-20 | 56.300 | 56.300 | 55.300 | 55.600 | 52.615 | 22,090 |
| 2024-09-19 | 55.800 | 57.200 | 55.200 | 57.000 | 53.940 | 40,000 |
| 2024-09-18 | 55.800 | 56.500 | 55.300 | 55.300 | 52.331 | 38,000 |
| 2024-09-16 | 55.700 | 57.000 | 55.500 | 57.000 | 53.940 | 28,854 |
| 2024-09-13 | 55.300 | 58.100 | 55.000 | 55.600 | 52.615 | 59,500 |
| 2024-09-12 | 55.600 | 58.200 | 54.500 | 54.800 | 51.858 | 171,137 |
| 2024-09-11 | 54.000 | 55.400 | 52.800 | 55.000 | 52.047 | 157,415 |
| 2024-09-10 | 53.300 | 53.900 | 53.200 | 53.900 | 51.006 | 36,960 |
| 2024-09-09 | 53.400 | 53.500 | 53.300 | 53.500 | 50.628 | 6,020 |
| 2024-09-06 | 54.100 | 54.100 | 53.500 | 53.500 | 50.628 | 15,000 |
| 2024-09-05 | 53.400 | 54.000 | 53.300 | 53.500 | 50.628 | 63,600 |
| 2024-09-04 | 53.700 | 54.600 | 51.300 | 54.000 | 51.101 | 162,549 |
| 2024-09-03 | 54.100 | 54.700 | 53.700 | 53.900 | 51.006 | 156,540 |
| 2024-09-02 | 53.900 | 54.200 | 53.100 | 53.200 | 50.344 | 84,351 |
| 2024-08-30 | 50.300 | 51.800 | 49.700 | 51.800 | 49.019 | 73,890 |
| 2024-08-29 | 50.100 | 50.300 | 49.000 | 50.000 | 47.315 | 37,800 |
| 2024-08-28 | 50.300 | 50.500 | 49.750 | 50.000 | 47.315 | 41,810 |
| 2024-08-27 | 51.900 | 51.900 | 50.800 | 50.900 | 48.167 | 21,251 |
| 2024-08-26 | 51.600 | 53.200 | 50.900 | 51.100 | 48.356 | 96,079 |
| 2024-08-23 | 50.100 | 53.300 | 49.550 | 50.400 | 47.694 | 164,650 |
| 2024-08-22 | 47.350 | 47.800 | 46.900 | 47.200 | 44.666 | 55,114 |
| 2024-08-21 | 47.200 | 47.350 | 46.350 | 47.350 | 44.808 | 11,601 |
| 2024-08-20 | 46.300 | 46.300 | 46.200 | 46.200 | 43.719 | 2,000 |
| 2024-08-19 | 46.400 | 46.400 | 46.400 | 46.400 | 43.909 | 4 |
| 2024-08-16 | 45.800 | 45.850 | 44.800 | 45.200 | 42.773 | 34,210 |
| 2024-08-15 | 43.850 | 44.950 | 43.300 | 44.950 | 42.537 | 13,000 |
| 2024-08-14 | 45.000 | 45.000 | 42.800 | 44.000 | 41.638 | 64,400 |
| 2024-08-13 | 44.850 | 45.100 | 44.350 | 44.350 | 41.969 | 45,000 |
| 2024-08-12 | 46.050 | 46.050 | 45.200 | 46.050 | 43.578 | 24,100 |
| 2024-08-09 | 45.000 | 47.650 | 45.000 | 47.500 | 44.950 | 42,265 |
| 2024-08-08 | 45.050 | 45.100 | 43.350 | 44.950 | 42.537 | 63,720 |
| 2024-08-07 | 45.050 | 47.250 | 45.000 | 47.200 | 44.666 | 44,724 |
| 2024-08-06 | 42.300 | 44.200 | 42.100 | 44.000 | 41.638 | 44,500 |
| 2024-08-05 | 52.700 | 52.700 | 41.500 | 42.350 | 40.076 | 163,455 |
| 2024-08-02 | 53.000 | 53.600 | 51.800 | 52.900 | 50.060 | 108,430 |
| 2024-08-01 | 51.200 | 54.700 | 51.000 | 54.000 | 51.101 | 162,628 |
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.