USI Corporation (TPE:1304)
Taiwan · Delayed Price · Currency is TWD 10.60
-0.15 (-1.40%)
Aug 28, 2025, 9:40 AM CST
USI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 10.95 | 11.10 | 10.75 | 10.75 | 10.75 | -1.38% | 1,639,348 |
| Aug 26, 2025 | 11.40 | 11.40 | 10.85 | 10.90 | 10.90 | -2.24% | 2,831,314 |
| Aug 25, 2025 | 11.50 | 11.50 | 11.00 | 11.15 | 11.15 | -1.76% | 2,605,041 |
| Aug 22, 2025 | 11.20 | 11.50 | 11.20 | 11.35 | 11.35 | 0.44% | 3,938,528 |
| Aug 21, 2025 | 10.75 | 11.70 | 10.75 | 11.30 | 11.30 | 6.10% | 13,349,986 |
| Aug 20, 2025 | 11.15 | 11.15 | 10.60 | 10.65 | 10.65 | -3.62% | 2,213,658 |
| Aug 19, 2025 | 11.30 | 11.40 | 11.05 | 11.05 | 11.05 | -1.78% | 1,866,332 |
| Aug 18, 2025 | 11.00 | 11.45 | 11.00 | 11.25 | 11.25 | 2.27% | 3,456,000 |
| Aug 15, 2025 | 10.85 | 11.05 | 10.70 | 11.00 | 11.00 | 1.38% | 1,968,776 |
| Aug 14, 2025 | 11.05 | 11.15 | 10.75 | 10.85 | 10.85 | -1.81% | 1,846,673 |
| Aug 13, 2025 | 11.05 | 11.20 | 10.80 | 11.05 | 11.05 | 1.38% | 3,518,512 |
| Aug 12, 2025 | 10.30 | 10.95 | 10.30 | 10.90 | 10.90 | 6.34% | 3,670,967 |
| Aug 11, 2025 | 10.25 | 10.35 | 10.05 | 10.25 | 10.25 | - | 1,227,029 |
| Aug 8, 2025 | 10.25 | 10.40 | 10.15 | 10.25 | 10.25 | -0.97% | 1,086,246 |
| Aug 7, 2025 | 10.40 | 10.45 | 10.25 | 10.35 | 10.35 | 0.49% | 691,208 |
| Aug 6, 2025 | 10.10 | 10.45 | 10.10 | 10.30 | 10.30 | 1.98% | 1,802,415 |
| Aug 5, 2025 | 10.25 | 10.30 | 10.05 | 10.10 | 10.10 | -0.49% | 1,339,447 |
| Aug 4, 2025 | 10.30 | 10.30 | 9.97 | 10.15 | 10.15 | -2.87% | 2,090,590 |
| Aug 1, 2025 | 10.60 | 10.65 | 10.35 | 10.45 | 10.45 | -3.69% | 2,655,770 |
| Jul 31, 2025 | 11.30 | 11.30 | 10.70 | 10.85 | 10.85 | -2.69% | 2,874,631 |
| Jul 30, 2025 | 10.60 | 11.35 | 10.60 | 11.15 | 11.15 | 5.19% | 6,559,660 |
| Jul 29, 2025 | 10.80 | 11.00 | 10.55 | 10.60 | 10.60 | -1.40% | 2,290,721 |
| Jul 28, 2025 | 10.50 | 10.90 | 10.40 | 10.75 | 10.75 | 2.38% | 2,943,260 |
| Jul 25, 2025 | 10.45 | 10.85 | 10.45 | 10.50 | 10.50 | -0.47% | 2,346,030 |
| Jul 24, 2025 | 10.75 | 10.75 | 10.35 | 10.55 | 10.55 | -2.31% | 2,465,816 |
| Jul 23, 2025 | 10.25 | 10.80 | 10.25 | 10.80 | 10.60 | 5.37% | 5,643,868 |
| Jul 22, 2025 | 10.25 | 10.45 | 10.15 | 10.25 | 10.06 | -0.49% | 1,701,183 |
| Jul 21, 2025 | 10.35 | 10.55 | 10.25 | 10.30 | 10.11 | -0.48% | 2,132,602 |
| Jul 18, 2025 | 10.30 | 10.45 | 10.15 | 10.35 | 10.16 | 0.98% | 2,719,442 |
| Jul 17, 2025 | 9.89 | 10.35 | 9.86 | 10.25 | 10.06 | 4.27% | 4,190,618 |
| Jul 16, 2025 | 9.68 | 9.96 | 9.60 | 9.83 | 9.65 | 1.55% | 2,013,355 |
| Jul 15, 2025 | 9.50 | 10.20 | 9.49 | 9.68 | 9.50 | 2.33% | 3,815,241 |
| Jul 14, 2025 | 9.24 | 9.55 | 9.24 | 9.46 | 9.28 | 2.38% | 1,432,425 |
| Jul 11, 2025 | 9.25 | 9.27 | 9.10 | 9.24 | 9.07 | 0.22% | 1,023,545 |
| Jul 10, 2025 | 9.25 | 9.26 | 9.20 | 9.22 | 9.05 | -0.65% | 598,336 |
| Jul 9, 2025 | 9.31 | 9.35 | 9.27 | 9.28 | 9.11 | -0.32% | 545,911 |
| Jul 8, 2025 | 9.51 | 9.51 | 9.28 | 9.31 | 9.14 | -2.21% | 1,415,005 |
| Jul 7, 2025 | 9.70 | 9.70 | 9.42 | 9.52 | 9.34 | -1.55% | 710,702 |
| Jul 4, 2025 | 9.70 | 9.75 | 9.56 | 9.67 | 9.49 | -0.51% | 929,468 |
| Jul 3, 2025 | 9.55 | 9.72 | 9.55 | 9.72 | 9.54 | 2.21% | 1,221,210 |
| Jul 2, 2025 | 9.45 | 9.55 | 9.42 | 9.51 | 9.33 | 0.85% | 559,878 |
| Jul 1, 2025 | 9.26 | 9.56 | 9.26 | 9.43 | 9.26 | 1.73% | 998,424 |
| Jun 30, 2025 | 9.48 | 9.48 | 9.27 | 9.27 | 9.10 | -2.52% | 1,072,342 |
| Jun 27, 2025 | 9.56 | 9.73 | 9.51 | 9.51 | 9.33 | -0.52% | 956,115 |
| Jun 26, 2025 | 9.48 | 9.76 | 9.45 | 9.56 | 9.38 | 1.49% | 1,875,881 |
| Jun 25, 2025 | 9.41 | 9.52 | 9.39 | 9.42 | 9.25 | 0.64% | 1,056,237 |
| Jun 24, 2025 | 9.18 | 9.40 | 9.18 | 9.36 | 9.19 | 2.41% | 1,360,958 |
| Jun 23, 2025 | 9.22 | 9.22 | 9.00 | 9.14 | 8.97 | -1.19% | 1,623,838 |
| Jun 20, 2025 | 9.30 | 9.40 | 9.21 | 9.25 | 9.08 | -0.86% | 4,118,958 |
| Jun 19, 2025 | 9.64 | 9.66 | 9.30 | 9.33 | 9.16 | -3.32% | 2,413,650 |