USI Corporation (TPE:1304)
Taiwan · Delayed Price · Currency is TWD 10.45
-0.40 (-3.69%)
Aug 1, 2025, 1:30 PM CST
USI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.60 | 10.65 | 10.40 | 10.45 | - | -3.69% | 1,522,066 |
| Jul 31, 2025 | 11.30 | 11.30 | 10.70 | 10.85 | 10.85 | -2.69% | 2,866,471 |
| 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 |
| Jun 18, 2025 | 9.77 | 9.85 | 9.64 | 9.65 | 9.47 | -0.82% | 1,239,985 |
| Jun 17, 2025 | 9.82 | 9.83 | 9.63 | 9.73 | 9.55 | -0.51% | 1,781,919 |
| Jun 16, 2025 | 9.53 | 9.85 | 9.51 | 9.78 | 9.60 | 2.95% | 2,163,683 |
| Jun 13, 2025 | 9.55 | 9.59 | 9.34 | 9.50 | 9.32 | -0.63% | 1,973,085 |
| Jun 12, 2025 | 9.53 | 9.73 | 9.53 | 9.56 | 9.38 | 0.21% | 739,469 |
| Jun 11, 2025 | 9.71 | 9.71 | 9.51 | 9.54 | 9.36 | -1.75% | 980,915 |
| Jun 10, 2025 | 9.55 | 9.84 | 9.53 | 9.71 | 9.53 | 2.00% | 1,669,157 |
| Jun 9, 2025 | 9.75 | 9.75 | 9.49 | 9.52 | 9.34 | -2.36% | 1,115,216 |
| Jun 6, 2025 | 9.58 | 9.80 | 9.55 | 9.75 | 9.57 | 1.77% | 974,454 |
| Jun 5, 2025 | 9.49 | 9.73 | 9.46 | 9.58 | 9.40 | 0.52% | 1,028,882 |
| Jun 4, 2025 | 9.44 | 9.61 | 9.44 | 9.53 | 9.35 | 2.25% | 1,277,475 |
| Jun 3, 2025 | 9.30 | 9.41 | 9.23 | 9.32 | 9.15 | - | 1,137,913 |
| Jun 2, 2025 | 9.60 | 9.60 | 9.30 | 9.32 | 9.15 | -3.62% | 1,531,858 |
| May 29, 2025 | 9.86 | 9.95 | 9.62 | 9.67 | 9.49 | -2.32% | 2,838,815 |
| May 28, 2025 | 10.05 | 10.10 | 9.89 | 9.90 | 9.72 | -1.00% | 2,650,063 |
| May 27, 2025 | 10.15 | 10.30 | 10.00 | 10.00 | 9.81 | -0.99% | 1,467,361 |
| May 26, 2025 | 10.20 | 10.30 | 10.05 | 10.10 | 9.91 | -0.49% | 1,069,745 |
| May 23, 2025 | 10.15 | 10.25 | 10.10 | 10.15 | 9.96 | - | 572,243 |