Usun Technology Co., Ltd. (TPEX:3498)
Taiwan · Delayed Price · Currency is TWD 61.90
-0.90 (-1.43%)
Mar 6, 2026, 9:11 AM CST
Usun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 66.00 | 69.30 | 59.80 | 62.80 | 62.80 | -0.32% | 17,958,430 |
| Mar 4, 2026 | 62.00 | 65.00 | 57.40 | 63.00 | 63.00 | 4.13% | 21,821,760 |
| Mar 3, 2026 | 59.60 | 60.50 | 58.30 | 60.50 | 60.50 | 10.00% | 6,470,178 |
| Mar 2, 2026 | 50.70 | 55.80 | 50.20 | 55.00 | 55.00 | 8.27% | 5,364,239 |
| Feb 26, 2026 | 49.70 | 52.00 | 49.25 | 50.80 | 50.80 | 2.63% | 1,654,762 |
| Feb 25, 2026 | 50.20 | 50.70 | 49.25 | 49.50 | 49.50 | 0.81% | 674,464 |
| Feb 24, 2026 | 48.90 | 49.95 | 48.85 | 49.10 | 49.10 | -0.20% | 452,623 |
| Feb 23, 2026 | 48.80 | 49.45 | 47.00 | 49.20 | 49.20 | 3.91% | 679,906 |
| Feb 11, 2026 | 48.05 | 48.05 | 47.20 | 47.35 | 47.35 | -2.27% | 647,668 |
| Feb 10, 2026 | 51.70 | 51.70 | 48.45 | 48.45 | 48.45 | -4.06% | 1,431,598 |
| Feb 9, 2026 | 49.95 | 50.70 | 48.20 | 50.50 | 50.50 | 3.80% | 1,030,365 |
| Feb 6, 2026 | 49.65 | 50.20 | 47.40 | 48.65 | 48.65 | -1.22% | 1,533,081 |
| Feb 5, 2026 | 51.60 | 51.90 | 49.20 | 49.25 | 49.25 | -2.67% | 1,872,179 |
| Feb 4, 2026 | 46.95 | 51.50 | 46.90 | 50.60 | 50.60 | 5.64% | 2,798,453 |
| Feb 3, 2026 | 48.90 | 49.80 | 47.30 | 47.90 | 47.90 | -1.44% | 792,347 |
| Feb 2, 2026 | 49.15 | 49.15 | 47.20 | 48.60 | 48.60 | -2.41% | 1,094,826 |
| Jan 30, 2026 | 54.00 | 54.00 | 49.55 | 49.80 | 49.80 | -9.12% | 4,082,246 |
| Jan 29, 2026 | 51.00 | 55.00 | 50.60 | 54.80 | 54.80 | 8.09% | 3,876,400 |
| Jan 28, 2026 | 49.60 | 51.00 | 49.60 | 50.70 | 50.70 | 2.32% | 608,641 |
| Jan 27, 2026 | 51.00 | 51.40 | 49.50 | 49.55 | 49.55 | -2.65% | 558,020 |
| Jan 26, 2026 | 50.80 | 51.40 | 49.80 | 50.90 | 50.90 | 1.60% | 448,254 |
| Jan 23, 2026 | 50.40 | 51.60 | 50.00 | 50.10 | 50.10 | - | 551,324 |
| Jan 22, 2026 | 50.80 | 51.00 | 49.85 | 50.10 | 50.10 | -0.20% | 523,536 |
| Jan 21, 2026 | 51.40 | 51.90 | 49.90 | 50.20 | 50.20 | -2.33% | 791,544 |
| Jan 20, 2026 | 52.20 | 52.30 | 50.90 | 51.40 | 51.40 | -0.19% | 558,561 |
| Jan 19, 2026 | 52.00 | 53.00 | 51.40 | 51.50 | 51.50 | -0.96% | 730,794 |
| Jan 16, 2026 | 53.40 | 54.40 | 52.00 | 52.00 | 52.00 | -2.44% | 788,871 |
| Jan 15, 2026 | 54.70 | 55.50 | 53.10 | 53.30 | 53.30 | -2.02% | 1,006,574 |
| Jan 14, 2026 | 54.30 | 54.70 | 53.40 | 54.40 | 54.40 | 1.87% | 1,028,276 |
| Jan 13, 2026 | 54.40 | 54.90 | 52.80 | 53.40 | 53.40 | -1.66% | 947,177 |
| Jan 12, 2026 | 54.40 | 55.40 | 53.00 | 54.30 | 54.30 | 1.12% | 2,195,323 |
| Jan 9, 2026 | 56.20 | 56.30 | 51.20 | 53.70 | 53.70 | -3.42% | 6,732,551 |
| Jan 8, 2026 | 50.90 | 55.60 | 50.80 | 55.60 | 55.60 | 9.88% | 4,763,592 |
| Jan 7, 2026 | 50.70 | 51.40 | 50.40 | 50.60 | 50.60 | 0.40% | 374,873 |
| Jan 6, 2026 | 50.10 | 51.20 | 50.10 | 50.40 | 50.40 | 1.20% | 478,580 |
| Jan 5, 2026 | 51.80 | 52.20 | 49.75 | 49.80 | 49.80 | -3.11% | 537,337 |
| Jan 2, 2026 | 51.20 | 52.10 | 50.50 | 51.40 | 51.40 | 1.38% | 547,026 |
| Dec 31, 2025 | 50.70 | 52.70 | 49.80 | 50.70 | 50.70 | -0.20% | 1,159,822 |
| Dec 30, 2025 | 51.10 | 51.10 | 49.10 | 50.80 | 50.80 | -0.39% | 393,063 |
| Dec 29, 2025 | 49.80 | 51.30 | 49.50 | 51.00 | 51.00 | 3.98% | 977,580 |
| Dec 26, 2025 | 48.80 | 49.30 | 48.30 | 49.05 | 49.05 | 1.55% | 208,218 |
| Dec 24, 2025 | 50.50 | 50.60 | 48.20 | 48.30 | 48.30 | -2.42% | 436,873 |
| Dec 23, 2025 | 49.25 | 49.60 | 48.80 | 49.50 | 49.50 | 1.43% | 358,733 |
| Dec 22, 2025 | 48.20 | 49.50 | 48.20 | 48.80 | 48.80 | 1.67% | 326,642 |
| Dec 19, 2025 | 48.60 | 48.60 | 47.80 | 48.00 | 48.00 | 1.05% | 165,260 |
| Dec 18, 2025 | 48.05 | 48.20 | 47.40 | 47.50 | 47.50 | -1.14% | 324,821 |
| Dec 17, 2025 | 49.80 | 50.40 | 47.90 | 48.05 | 48.05 | -1.74% | 589,652 |
| Dec 16, 2025 | 49.85 | 49.85 | 47.60 | 48.90 | 48.90 | -1.91% | 620,337 |
| Dec 15, 2025 | 47.90 | 50.10 | 47.50 | 49.85 | 49.85 | 3.10% | 680,105 |
| Dec 12, 2025 | 48.55 | 49.15 | 48.30 | 48.35 | 48.35 | 1.15% | 695,047 |