Ushine Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 47.050 | 47.200 | 45.100 | 46.800 | 46.800 | 20,280 |
| 2026-10-19 | 47.150 | 47.300 | 45.550 | 47.150 | 47.150 | 18,400 |
| 2026-10-16 | 47.500 | 47.500 | 47.100 | 47.400 | 47.400 | 20,960 |
| 2026-10-15 | 47.450 | 48.000 | 47.350 | 47.500 | 47.500 | 48,780 |
| 2026-10-14 | 48.150 | 48.800 | 47.450 | 48.800 | 48.800 | 7,200 |
| 2026-10-13 | 47.450 | 48.150 | 47.000 | 48.150 | 48.150 | 6,260 |
| 2026-10-12 | 46.600 | 48.350 | 46.600 | 47.450 | 47.450 | 29,250 |
| 2026-10-08 | 48.500 | 48.500 | 46.500 | 47.800 | 47.800 | 41,079 |
| 2026-10-07 | 48.450 | 49.000 | 47.500 | 47.800 | 47.800 | 16,065 |
| 2026-10-06 | 48.800 | 48.950 | 47.300 | 48.450 | 48.450 | 41,425 |
| 2026-10-05 | 49.000 | 49.000 | 48.350 | 48.350 | 48.350 | 27,254 |
| 2026-10-02 | 48.850 | 49.100 | 48.500 | 48.700 | 48.700 | 45,699 |
| 2026-10-01 | 49.500 | 49.500 | 48.850 | 49.000 | 49.000 | 33,100 |
| 2026-09-30 | 49.050 | 49.500 | 48.750 | 49.250 | 49.250 | 54,385 |
| 2026-09-29 | 48.850 | 49.450 | 48.550 | 49.100 | 49.100 | 22,050 |
| 2026-09-24 | 49.050 | 49.500 | 49.000 | 49.200 | 49.200 | 9,501 |
| 2026-09-23 | 49.800 | 49.800 | 48.700 | 48.800 | 48.800 | 11,963 |
| 2026-09-22 | 49.800 | 49.950 | 49.800 | 49.800 | 49.800 | 6,550 |
| 2026-09-21 | 49.950 | 50.500 | 49.800 | 49.850 | 49.850 | 31,193 |
Page 1 of 1 · 19 trading days
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.