USI Corporation (TPE:1304)
Taiwan · Delayed Price · Currency is TWD 11.10
+0.45 (4.23%)
Oct 23, 2025, 2:38 PM CST
USI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.70 | 11.45 | 10.60 | 11.10 | 11.10 | 4.23% | 7,827,241 |
| Oct 22, 2025 | 10.45 | 10.75 | 10.45 | 10.65 | 10.65 | 1.91% | 1,847,776 |
| Oct 21, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -0.48% | 1,700,513 |
| Oct 20, 2025 | 10.85 | 11.05 | 10.40 | 10.50 | 10.50 | -2.33% | 3,869,604 |
| Oct 17, 2025 | 10.50 | 10.90 | 10.45 | 10.75 | 10.75 | 1.90% | 3,504,631 |
| Oct 16, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 1.93% | 1,471,310 |
| Oct 15, 2025 | 10.70 | 10.75 | 10.35 | 10.35 | 10.35 | -2.82% | 2,662,572 |
| Oct 14, 2025 | 11.20 | 11.25 | 10.60 | 10.65 | 10.65 | -3.62% | 4,188,363 |
| Oct 13, 2025 | 10.85 | 11.15 | 10.65 | 11.05 | 11.05 | - | 13,559,422 |
| Oct 9, 2025 | 10.10 | 11.05 | 10.10 | 11.05 | 11.05 | 9.95% | 13,077,463 |
| Oct 8, 2025 | 9.86 | 10.10 | 9.83 | 10.05 | 10.05 | 2.24% | 1,576,450 |
| Oct 7, 2025 | 9.86 | 10.00 | 9.75 | 9.83 | 9.83 | -0.30% | 3,203,651 |
| Oct 3, 2025 | 9.90 | 9.90 | 9.68 | 9.86 | 9.86 | -0.50% | 1,880,907 |
| Oct 2, 2025 | 10.10 | 10.10 | 9.89 | 9.91 | 9.91 | -1.39% | 3,544,984 |
| Oct 1, 2025 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -0.50% | 1,224,090 |
| Sep 30, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | -0.49% | 1,004,250 |
| Sep 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Sep 26, 2025 | 10.30 | 10.30 | 10.00 | 10.15 | 10.15 | -1.46% | 1,684,142 |
| Sep 25, 2025 | 10.10 | 10.40 | 10.05 | 10.30 | 10.30 | 1.98% | 2,975,312 |
| Sep 24, 2025 | 10.20 | 10.25 | 10.00 | 10.10 | 10.10 | -0.98% | 2,614,307 |
| Sep 23, 2025 | 10.25 | 10.45 | 10.20 | 10.20 | 10.20 | -0.49% | 1,399,868 |
| Sep 22, 2025 | 10.35 | 10.40 | 10.20 | 10.25 | 10.25 | - | 1,636,480 |
| Sep 19, 2025 | 10.25 | 10.35 | 10.15 | 10.25 | 10.25 | 0.49% | 1,667,060 |
| Sep 18, 2025 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | - | 957,007 |
| Sep 17, 2025 | 10.20 | 10.35 | 10.20 | 10.20 | 10.20 | 0.49% | 1,190,927 |
| Sep 16, 2025 | 10.15 | 10.25 | 10.10 | 10.15 | 10.15 | - | 576,911 |
| Sep 15, 2025 | 10.15 | 10.35 | 10.15 | 10.15 | 10.15 | 0.50% | 791,659 |
| Sep 12, 2025 | 10.10 | 10.25 | 10.10 | 10.10 | 10.10 | - | 736,708 |
| Sep 11, 2025 | 10.15 | 10.15 | 10.05 | 10.10 | 10.10 | -0.49% | 1,850,061 |
| Sep 10, 2025 | 10.25 | 10.30 | 10.10 | 10.15 | 10.15 | -1.46% | 1,424,429 |
| Sep 9, 2025 | 10.40 | 10.50 | 10.25 | 10.30 | 10.30 | -0.48% | 1,052,036 |
| Sep 8, 2025 | 10.30 | 10.45 | 10.25 | 10.35 | 10.35 | 0.49% | 1,276,604 |
| Sep 5, 2025 | 10.30 | 10.30 | 10.15 | 10.30 | 10.30 | - | 1,040,382 |
| Sep 4, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 805,541 |
| Sep 3, 2025 | 10.25 | 10.30 | 10.10 | 10.20 | 10.20 | - | 1,788,513 |
| Sep 2, 2025 | 10.45 | 10.50 | 10.15 | 10.20 | 10.20 | -2.39% | 1,169,236 |
| Sep 1, 2025 | 10.35 | 10.50 | 10.15 | 10.45 | 10.45 | 0.48% | 1,546,313 |
| Aug 29, 2025 | 10.65 | 10.65 | 10.35 | 10.40 | 10.40 | -1.42% | 1,429,463 |
| Aug 28, 2025 | 10.85 | 10.85 | 10.45 | 10.55 | 10.55 | -1.86% | 2,347,149 |
| 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 |