USI Corporation (TPE:1304)
Taiwan · Delayed Price · Currency is TWD 12.65
0.00 (0.00%)
Oct 28, 2026, 1:30 PM CST
USI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 12.80 | 12.80 | 12.65 | 12.65 | 12.65 | - | 1,152,965 |
| Oct 27, 2026 | 12.65 | 12.80 | 12.60 | 12.65 | 12.65 | - | 1,497,396 |
| Oct 22, 2026 | 13.00 | 13.00 | 12.60 | 12.65 | 12.65 | -1.56% | 1,781,836 |
| Oct 21, 2026 | 13.05 | 13.10 | 12.85 | 12.85 | 12.85 | -0.39% | 1,668,006 |
| Oct 20, 2026 | 13.00 | 13.15 | 12.80 | 12.90 | 12.90 | -1.90% | 2,549,309 |
| Oct 19, 2026 | 13.25 | 13.30 | 13.00 | 13.15 | 13.15 | -1.50% | 2,316,993 |
| Oct 16, 2026 | 13.15 | 13.50 | 13.10 | 13.35 | 13.35 | 1.14% | 4,262,080 |
| Oct 15, 2026 | 14.10 | 14.10 | 13.10 | 13.20 | 13.20 | -5.71% | 7,614,500 |
| Oct 14, 2026 | 13.55 | 14.35 | 13.55 | 14.00 | 14.00 | 3.32% | 13,748,162 |
| Oct 13, 2026 | 13.00 | 13.70 | 13.00 | 13.55 | 13.55 | 3.44% | 8,501,116 |
| Oct 12, 2026 | 13.05 | 13.40 | 13.05 | 13.10 | 13.10 | -0.38% | 5,428,597 |
| Oct 8, 2026 | 13.05 | 13.45 | 12.90 | 13.15 | 13.15 | 0.77% | 6,016,830 |
| Oct 7, 2026 | 12.55 | 13.10 | 12.50 | 13.05 | 13.05 | 4.40% | 6,143,309 |
| Oct 6, 2026 | 12.60 | 12.65 | 12.45 | 12.50 | 12.50 | -0.79% | 1,369,385 |
| Oct 5, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 1,730,629 |
| Oct 2, 2026 | 12.45 | 12.85 | 12.45 | 12.70 | 12.70 | 2.01% | 3,202,927 |
| Oct 1, 2026 | 12.60 | 12.70 | 12.35 | 12.45 | 12.45 | -1.58% | 1,522,353 |
| Sep 30, 2026 | 12.35 | 12.75 | 12.30 | 12.65 | 12.65 | 2.85% | 3,275,499 |
| Sep 29, 2026 | 12.50 | 12.90 | 12.25 | 12.30 | 12.30 | -1.60% | 2,770,011 |
| Sep 24, 2026 | 12.25 | 12.50 | 12.10 | 12.50 | 12.50 | 2.04% | 2,215,118 |
| Sep 23, 2026 | 12.35 | 12.45 | 12.20 | 12.25 | 12.25 | - | 1,438,627 |
| Sep 22, 2026 | 12.35 | 12.35 | 12.20 | 12.25 | 12.25 | -0.81% | 1,554,948 |
| Sep 21, 2026 | 12.30 | 12.40 | 12.20 | 12.35 | 12.35 | -6.79% | 1,356,181 |
| Sep 20, 2026 | 12.60 | 13.25 | 12.25 | 13.25 | 13.25 | 8.16% | 411,939 |
| Sep 18, 2026 | 12.60 | 12.60 | 12.25 | 12.25 | 12.25 | -2.78% | 2,410,939 |
| Sep 17, 2026 | 12.25 | 12.65 | 12.15 | 12.60 | 12.60 | 3.28% | 3,387,387 |
| Sep 16, 2026 | 12.15 | 12.45 | 12.15 | 12.20 | 12.20 | 0.41% | 2,233,887 |
| Sep 15, 2026 | 12.15 | 12.20 | 12.00 | 12.15 | 12.15 | -0.82% | 1,672,262 |
| Sep 14, 2026 | 12.40 | 12.40 | 12.05 | 12.25 | 12.25 | -0.81% | 2,067,055 |
| Sep 11, 2026 | 12.60 | 12.70 | 12.35 | 12.35 | 12.35 | -0.80% | 2,657,870 |
| Sep 10, 2026 | 12.85 | 12.85 | 12.35 | 12.45 | 12.45 | -2.73% | 2,451,515 |
| Sep 9, 2026 | 12.45 | 12.85 | 12.45 | 12.80 | 12.80 | 3.64% | 4,243,247 |
| Sep 8, 2026 | 12.30 | 12.50 | 12.20 | 12.35 | 12.35 | 1.23% | 2,632,612 |
| Sep 7, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.21% | 1,673,530 |
| Sep 4, 2026 | 12.60 | 12.60 | 12.20 | 12.35 | 12.35 | -0.80% | 2,068,871 |
| Sep 3, 2026 | 12.60 | 13.05 | 12.40 | 12.45 | 12.45 | -1.19% | 3,297,866 |
| Sep 2, 2026 | 12.80 | 13.05 | 12.45 | 12.60 | 12.60 | -0.40% | 3,533,470 |
| Sep 1, 2026 | 12.60 | 13.15 | 12.50 | 12.65 | 12.65 | - | 4,835,490 |
| Aug 31, 2026 | 12.05 | 12.65 | 12.00 | 12.65 | 12.65 | 4.98% | 5,160,314 |
| Aug 28, 2026 | 12.40 | 12.55 | 12.00 | 12.05 | 12.05 | -2.82% | 2,957,396 |
| Aug 27, 2026 | 12.25 | 12.65 | 12.15 | 12.40 | 12.40 | 0.81% | 3,739,636 |
| Aug 26, 2026 | 12.00 | 12.50 | 12.00 | 12.30 | 12.30 | 3.80% | 4,031,878 |
| Aug 25, 2026 | 11.85 | 11.95 | 11.70 | 11.85 | 11.85 | - | 1,841,514 |
| Aug 24, 2026 | 12.25 | 12.30 | 11.75 | 11.85 | 11.85 | -2.87% | 2,795,344 |
| Aug 21, 2026 | 11.95 | 12.25 | 11.80 | 12.20 | 12.20 | 3.39% | 3,789,192 |
| Aug 20, 2026 | 11.90 | 12.10 | 11.80 | 11.80 | 11.80 | - | 1,543,732 |
| Aug 19, 2026 | 11.80 | 11.95 | 11.80 | 11.80 | 11.80 | -0.84% | 1,673,976 |
| Aug 18, 2026 | 11.85 | 12.10 | 11.85 | 11.90 | 11.90 | 0.42% | 1,671,055 |
| Aug 17, 2026 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | 1,571,206 |
| Aug 14, 2026 | 12.20 | 12.25 | 12.00 | 12.00 | 12.00 | -1.64% | 1,566,100 |