Usun Technology Co., Ltd. (TPEX:3498)
Taiwan · Delayed Price · Currency is TWD 49.40
-1.40 (-2.76%)
Sep 4, 2025, 1:30 PM CST
Usun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 51.70 | 51.80 | 49.20 | 49.40 | 49.40 | -2.76% | 853,133 |
| Sep 3, 2025 | 51.00 | 51.40 | 50.50 | 50.80 | 50.80 | 0.99% | 512,632 |
| Sep 2, 2025 | 52.40 | 52.40 | 49.70 | 50.30 | 50.30 | -1.37% | 1,048,617 |
| Sep 1, 2025 | 53.30 | 53.30 | 50.50 | 51.00 | 51.00 | -4.32% | 1,388,077 |
| Aug 29, 2025 | 53.70 | 55.20 | 52.00 | 53.30 | 53.30 | -0.19% | 2,563,146 |
| Aug 28, 2025 | 52.30 | 54.40 | 50.90 | 53.40 | 53.40 | 3.29% | 2,627,949 |
| Aug 27, 2025 | 53.40 | 55.00 | 50.40 | 51.70 | 51.70 | -2.08% | 3,248,764 |
| Aug 26, 2025 | 52.80 | 53.80 | 51.80 | 52.80 | 52.80 | 0.96% | 1,879,575 |
| Aug 25, 2025 | 54.70 | 55.70 | 51.70 | 52.30 | 52.30 | -2.24% | 2,980,871 |
| Aug 22, 2025 | 58.00 | 58.00 | 52.60 | 53.50 | 53.50 | -4.12% | 2,244,749 |
| Aug 21, 2025 | 57.50 | 59.40 | 54.20 | 55.80 | 55.80 | -1.93% | 5,145,155 |
| Aug 20, 2025 | 57.80 | 59.50 | 56.00 | 56.90 | 56.90 | -1.56% | 9,186,119 |
| Aug 19, 2025 | 57.80 | 57.80 | 54.00 | 57.80 | 57.80 | 9.89% | 7,456,870 |
| Aug 18, 2025 | 51.20 | 52.60 | 51.20 | 52.60 | 52.60 | 9.93% | 1,726,203 |
| Aug 15, 2025 | 44.05 | 47.85 | 43.90 | 47.85 | 47.85 | 10.00% | 4,408,473 |
| Aug 14, 2025 | 42.55 | 43.75 | 42.45 | 43.50 | 43.50 | 2.96% | 830,080 |
| Aug 13, 2025 | 43.15 | 43.45 | 41.50 | 42.25 | 42.25 | -0.59% | 746,632 |
| Aug 12, 2025 | 42.60 | 43.45 | 42.10 | 42.50 | 42.50 | -0.35% | 716,910 |
| Aug 11, 2025 | 43.80 | 43.80 | 42.50 | 42.65 | 42.65 | -3.40% | 1,084,108 |
| Aug 8, 2025 | 44.90 | 45.50 | 44.15 | 44.15 | 44.15 | -2.11% | 1,284,860 |
| Aug 7, 2025 | 48.70 | 48.80 | 44.50 | 45.10 | 45.10 | -4.35% | 6,190,938 |
| Aug 6, 2025 | 43.60 | 47.15 | 43.45 | 47.15 | 47.15 | 9.91% | 4,326,892 |
| Aug 5, 2025 | 42.35 | 43.30 | 42.30 | 42.90 | 42.90 | 1.78% | 874,281 |
| Aug 4, 2025 | 41.70 | 42.55 | 41.30 | 42.15 | 42.15 | -1.06% | 442,190 |
| Aug 1, 2025 | 40.50 | 43.00 | 40.05 | 42.60 | 42.60 | 3.52% | 1,128,339 |
| Jul 31, 2025 | 41.65 | 42.50 | 41.10 | 41.15 | 41.15 | -0.60% | 602,724 |
| Jul 30, 2025 | 41.15 | 41.50 | 40.40 | 41.40 | 41.40 | 1.97% | 297,438 |
| Jul 29, 2025 | 41.80 | 41.80 | 40.55 | 40.60 | 40.60 | -2.64% | 361,710 |
| Jul 28, 2025 | 40.65 | 42.00 | 40.20 | 41.70 | 41.70 | 3.09% | 558,097 |
| Jul 25, 2025 | 41.50 | 41.75 | 40.40 | 40.45 | 40.45 | -2.06% | 370,861 |
| Jul 24, 2025 | 41.60 | 42.40 | 41.15 | 41.30 | 41.30 | 0.73% | 656,578 |
| Jul 23, 2025 | 40.40 | 42.05 | 40.40 | 41.00 | 41.00 | 2.12% | 660,716 |
| Jul 22, 2025 | 42.85 | 42.90 | 39.80 | 40.15 | 40.15 | -6.41% | 1,686,936 |
| Jul 21, 2025 | 41.10 | 43.80 | 40.40 | 42.90 | 42.90 | 4.13% | 2,508,962 |
| Jul 18, 2025 | 41.25 | 42.45 | 41.15 | 41.20 | 41.20 | 0.24% | 1,428,308 |
| Jul 17, 2025 | 41.45 | 42.10 | 40.85 | 41.10 | 41.10 | 0.61% | 593,817 |
| Jul 16, 2025 | 40.60 | 42.00 | 40.60 | 40.85 | 40.85 | 0.37% | 966,965 |
| Jul 15, 2025 | 40.10 | 41.00 | 39.80 | 40.70 | 40.70 | 1.75% | 865,472 |
| Jul 14, 2025 | 42.60 | 45.00 | 40.00 | 40.00 | 40.00 | -2.68% | 5,334,962 |
| Jul 11, 2025 | 41.00 | 41.10 | 40.10 | 41.10 | 41.10 | 9.89% | 896,390 |
| Jul 10, 2025 | 36.50 | 37.70 | 36.50 | 37.40 | 37.40 | 1.49% | 232,366 |
| Jul 9, 2025 | 35.80 | 37.15 | 35.80 | 36.85 | 36.85 | 2.08% | 230,352 |
| Jul 8, 2025 | 37.10 | 37.10 | 35.95 | 36.10 | 36.10 | -2.70% | 408,649 |
| Jul 7, 2025 | 37.85 | 37.85 | 37.00 | 37.10 | 37.10 | -1.85% | 247,072 |
| Jul 4, 2025 | 40.55 | 40.90 | 37.80 | 37.80 | 37.80 | -5.14% | 832,549 |
| Jul 3, 2025 | 38.45 | 40.90 | 38.25 | 39.85 | 39.85 | 4.87% | 1,190,144 |
| Jul 2, 2025 | 37.65 | 38.90 | 37.50 | 38.00 | 38.00 | 0.93% | 238,568 |
| Jul 1, 2025 | 37.75 | 38.85 | 37.65 | 37.65 | 37.65 | -0.92% | 246,004 |
| Jun 30, 2025 | 39.10 | 39.10 | 38.00 | 38.00 | 38.00 | -2.81% | 291,457 |
| Jun 27, 2025 | 40.15 | 40.25 | 38.80 | 39.10 | 39.10 | -2.37% | 550,139 |