Usun Technology Co., Ltd. (TPEX:3498)
Taiwan · Delayed Price · Currency is TWD 229.00
-6.00 (-2.55%)
Sep 30, 2026, 1:30 PM CST
Usun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 216.00 | 235.00 | 212.00 | 235.00 | 235.00 | 9.81% | 4,815,318 |
| Sep 24, 2026 | 198.00 | 215.00 | 197.00 | 214.00 | 214.00 | 7.54% | 3,224,449 |
| Sep 23, 2026 | 205.00 | 209.50 | 197.50 | 199.00 | 199.00 | -3.16% | 2,121,225 |
| Sep 22, 2026 | 202.00 | 210.00 | 196.50 | 205.50 | 205.50 | 4.85% | 3,268,795 |
| Sep 21, 2026 | 200.00 | 203.00 | 194.00 | 196.00 | 196.00 | 0.51% | 1,870,168 |
| Sep 18, 2026 | 185.50 | 200.00 | 183.00 | 195.00 | 195.00 | 5.69% | 2,507,352 |
| Sep 17, 2026 | 192.50 | 193.00 | 180.00 | 184.50 | 184.50 | -3.15% | 3,582,242 |
| Sep 16, 2026 | 175.00 | 190.50 | 174.00 | 190.50 | 190.50 | 9.80% | 2,817,620 |
| Sep 15, 2026 | 188.50 | 190.00 | 173.50 | 173.50 | 173.50 | -8.92% | 4,027,950 |
| Sep 14, 2026 | 188.00 | 199.00 | 186.50 | 190.50 | 190.50 | -0.78% | 2,569,642 |
| Sep 11, 2026 | 188.00 | 196.00 | 184.50 | 192.00 | 192.00 | 0.52% | 3,154,669 |
| Sep 10, 2026 | 189.50 | 201.00 | 189.00 | 191.00 | 191.00 | - | 2,218,235 |
| Sep 9, 2026 | 190.50 | 197.50 | 187.00 | 191.00 | 191.00 | 0.79% | 2,528,732 |
| Sep 8, 2026 | 189.00 | 192.00 | 185.50 | 189.50 | 189.50 | - | 1,407,334 |
| Sep 7, 2026 | 194.00 | 196.00 | 188.50 | 189.50 | 189.50 | -2.32% | 1,355,741 |
| Sep 4, 2026 | 197.50 | 201.00 | 185.50 | 194.00 | 194.00 | 1.04% | 3,476,438 |
| Sep 3, 2026 | 216.00 | 221.50 | 191.00 | 192.00 | 192.00 | -4.71% | 6,645,437 |
| Sep 2, 2026 | 203.00 | 213.00 | 195.00 | 201.50 | 201.50 | -0.98% | 2,999,292 |
| Sep 1, 2026 | 215.50 | 217.00 | 194.50 | 203.50 | 203.50 | -2.16% | 4,855,186 |
| Aug 31, 2026 | 191.00 | 208.00 | 191.00 | 208.00 | 208.00 | 9.76% | 1,499,542 |
| Aug 28, 2026 | 200.00 | 203.00 | 189.00 | 189.50 | 189.50 | -6.88% | 1,212,375 |
| Aug 27, 2026 | 208.00 | 208.00 | 199.00 | 203.50 | 203.50 | - | 412,922 |
| Aug 26, 2026 | 195.50 | 205.00 | 195.50 | 203.50 | 203.50 | 1.75% | 541,520 |
| Aug 25, 2026 | 185.50 | 200.00 | 180.50 | 200.00 | 200.00 | 8.11% | 1,027,800 |
| Aug 24, 2026 | 191.00 | 200.50 | 180.00 | 185.00 | 185.00 | -3.65% | 1,011,420 |
| Aug 21, 2026 | 185.50 | 193.00 | 182.00 | 192.00 | 192.00 | 4.63% | 1,655,576 |
| Aug 20, 2026 | 190.50 | 190.50 | 176.00 | 183.50 | 183.50 | -3.67% | 2,193,617 |
| Aug 19, 2026 | 170.00 | 190.50 | 169.00 | 190.50 | 190.50 | 9.48% | 3,131,550 |
| Aug 18, 2026 | 158.50 | 174.00 | 153.50 | 174.00 | 174.00 | 9.78% | 6,626,050 |
| Aug 17, 2026 | 159.50 | 168.50 | 155.50 | 158.50 | 158.50 | 0.32% | 7,989,800 |
| Aug 14, 2026 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 9.72% | 6,332,074 |
| Aug 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 9.92% | 1,762,694 |
| Aug 12, 2026 | 126.00 | 133.00 | 124.50 | 131.00 | 131.00 | 5.22% | 2,193,368 |
| Aug 11, 2026 | 130.00 | 131.00 | 121.50 | 124.50 | 124.50 | -0.40% | 2,514,314 |
| Aug 10, 2026 | 118.50 | 127.00 | 118.00 | 125.00 | 125.00 | 7.30% | 2,038,674 |
| Aug 7, 2026 | 111.50 | 121.00 | 110.50 | 116.50 | 116.50 | 4.95% | 1,855,122 |
| Aug 6, 2026 | 113.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 1,127,812 |
| Aug 5, 2026 | 108.00 | 113.00 | 106.50 | 113.00 | 113.00 | 9.18% | 1,469,724 |
| Aug 4, 2026 | 100.50 | 108.00 | 99.80 | 103.50 | 103.50 | 4.55% | 1,901,961 |
| Aug 3, 2026 | 90.80 | 99.00 | 88.70 | 99.00 | 99.00 | 10.00% | 1,181,994 |
| Jul 31, 2026 | 92.10 | 94.40 | 89.80 | 90.00 | 90.00 | 4.29% | 1,071,327 |
| Jul 30, 2026 | 91.50 | 94.10 | 84.10 | 86.30 | 86.30 | -7.50% | 1,252,028 |
| Jul 29, 2026 | 101.00 | 101.00 | 89.30 | 93.30 | 93.30 | -5.95% | 2,648,745 |
| Jul 28, 2026 | 105.00 | 106.00 | 99.20 | 99.20 | 99.20 | -8.15% | 2,869,255 |
| Jul 27, 2026 | 111.00 | 112.00 | 106.50 | 108.00 | 108.00 | -3.14% | 634,810 |
| Jul 24, 2026 | 113.00 | 115.00 | 109.50 | 111.50 | 111.50 | -2.62% | 908,625 |
| Jul 23, 2026 | 111.50 | 115.50 | 108.50 | 114.50 | 114.50 | 2.69% | 1,076,048 |
| Jul 22, 2026 | 107.50 | 112.50 | 106.50 | 111.50 | 111.50 | 5.69% | 1,493,680 |
| Jul 21, 2026 | 109.50 | 113.00 | 103.50 | 105.50 | 105.50 | -3.65% | 1,755,640 |
| Jul 20, 2026 | 113.50 | 115.00 | 105.50 | 109.50 | 109.50 | -6.41% | 1,802,909 |