Usun Technology Co., Ltd. (TPEX:3498)
Taiwan · Delayed Price · Currency is TWD 126.50
+7.00 (5.86%)
At close: Jul 9, 2026
Usun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 124.00 | 131.00 | 124.00 | 126.50 | 126.50 | 5.86% | 4,641,642 |
| Jul 8, 2026 | 124.00 | 130.50 | 116.50 | 119.50 | 119.50 | -2.85% | 3,684,217 |
| Jul 7, 2026 | 125.50 | 136.00 | 122.50 | 123.00 | 123.00 | -0.81% | 5,094,443 |
| Jul 6, 2026 | 125.50 | 128.00 | 124.00 | 124.00 | 124.00 | - | 1,134,629 |
| Jul 3, 2026 | 123.00 | 124.50 | 120.50 | 124.00 | 124.00 | 0.81% | 980,272 |
| Jul 2, 2026 | 117.00 | 127.50 | 116.00 | 123.00 | 123.00 | 3.36% | 1,679,438 |
| Jul 1, 2026 | 120.50 | 122.50 | 118.00 | 119.00 | 119.00 | 0.42% | 694,561 |
| Jun 30, 2026 | 121.00 | 122.50 | 118.00 | 118.50 | 118.50 | 3.49% | 755,215 |
| Jun 29, 2026 | 113.00 | 116.50 | 113.00 | 114.50 | 114.50 | 1.33% | 541,109 |
| Jun 26, 2026 | 117.50 | 118.50 | 113.00 | 113.00 | 113.00 | -4.64% | 749,335 |
| Jun 25, 2026 | 122.50 | 122.50 | 115.00 | 118.50 | 118.50 | -3.27% | 1,114,914 |
| Jun 24, 2026 | 118.00 | 127.00 | 117.50 | 122.50 | 122.50 | 3.38% | 1,182,253 |
| Jun 23, 2026 | 125.50 | 126.00 | 117.50 | 118.50 | 118.50 | -3.66% | 962,022 |
| Jun 22, 2026 | 125.00 | 129.50 | 122.50 | 123.00 | 123.00 | - | 1,179,148 |
| Jun 18, 2026 | 119.00 | 125.00 | 119.00 | 123.00 | 123.00 | 3.36% | 995,930 |
| Jun 17, 2026 | 118.00 | 120.50 | 116.50 | 119.00 | 119.00 | -1.24% | 826,761 |
| Jun 16, 2026 | 129.00 | 130.50 | 119.50 | 120.50 | 120.50 | -3.98% | 1,560,394 |
| Jun 15, 2026 | 127.00 | 131.00 | 124.00 | 125.50 | 125.50 | 3.72% | 1,083,759 |
| Jun 12, 2026 | 123.00 | 125.50 | 119.00 | 121.00 | 121.00 | 4.76% | 1,266,557 |
| Jun 11, 2026 | 119.00 | 121.00 | 112.00 | 115.50 | 115.50 | -6.10% | 3,705,872 |
| Jun 10, 2026 | 127.50 | 132.50 | 122.50 | 123.00 | 123.00 | -6.82% | 1,856,126 |
| Jun 9, 2026 | 135.50 | 136.00 | 127.00 | 132.00 | 132.00 | 3.53% | 2,208,942 |
| Jun 8, 2026 | 117.50 | 131.00 | 117.50 | 127.50 | 127.50 | -2.30% | 3,066,650 |
| Jun 5, 2026 | 130.00 | 139.00 | 128.50 | 130.50 | 130.50 | -1.51% | 2,432,849 |
| Jun 4, 2026 | 137.00 | 143.00 | 126.00 | 132.50 | 132.50 | -3.99% | 3,096,097 |
| Jun 3, 2026 | 142.00 | 142.00 | 132.50 | 138.00 | 138.00 | -1.78% | 2,638,542 |
| Jun 2, 2026 | 144.00 | 149.50 | 136.00 | 140.50 | 140.50 | -2.43% | 3,930,475 |
| Jun 1, 2026 | 146.50 | 149.50 | 144.00 | 144.00 | 144.00 | -4.64% | 1,446,881 |
| May 29, 2026 | 149.50 | 152.50 | 148.00 | 151.00 | 151.00 | 4.14% | 658,113 |
| May 28, 2026 | 155.50 | 156.00 | 143.00 | 145.00 | 145.00 | -6.75% | 1,091,163 |
| May 27, 2026 | 155.00 | 156.00 | 149.00 | 155.50 | 155.50 | 0.32% | 1,083,437 |
| May 26, 2026 | 160.00 | 160.00 | 151.50 | 155.00 | 155.00 | -2.52% | 937,612 |
| May 25, 2026 | 162.50 | 164.50 | 156.00 | 159.00 | 159.00 | -0.63% | 1,107,528 |
| May 22, 2026 | 152.00 | 160.00 | 149.50 | 160.00 | 160.00 | 9.22% | 1,340,811 |
| May 21, 2026 | 150.00 | 150.00 | 144.00 | 146.50 | 146.50 | 2.09% | 955,605 |
| May 20, 2026 | 140.00 | 148.50 | 140.00 | 143.50 | 143.50 | 5.13% | 1,287,073 |
| May 19, 2026 | 143.00 | 150.00 | 135.00 | 136.50 | 136.50 | -5.54% | 1,611,554 |
| May 18, 2026 | 148.50 | 153.50 | 138.50 | 144.50 | 144.50 | -3.02% | 9,651,620 |
| May 15, 2026 | 141.00 | 149.00 | 132.50 | 149.00 | 149.00 | 9.96% | 7,585,878 |
| May 14, 2026 | 133.50 | 135.50 | 132.00 | 135.50 | 135.50 | 9.72% | 1,423,383 |
| May 13, 2026 | 113.00 | 123.50 | 113.00 | 123.50 | 123.50 | 9.78% | 4,803,407 |
| May 12, 2026 | 112.00 | 112.50 | 110.00 | 112.50 | 112.50 | 9.76% | 3,897,693 |
| May 11, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 9.63% | 1,460,056 |
| May 8, 2026 | 95.90 | 99.60 | 90.00 | 93.50 | 93.50 | -3.91% | 3,260,772 |
| May 7, 2026 | 100.00 | 103.50 | 96.00 | 97.30 | 97.30 | -1.62% | 5,251,578 |
| May 6, 2026 | 102.00 | 103.50 | 93.10 | 98.90 | 98.90 | -2.08% | 5,784,140 |
| May 5, 2026 | 98.50 | 105.50 | 98.10 | 101.00 | 101.00 | 4.77% | 7,954,583 |
| May 4, 2026 | 92.00 | 96.40 | 89.00 | 96.40 | 96.40 | 9.92% | 7,723,983 |
| Apr 30, 2026 | 82.00 | 87.70 | 81.30 | 87.70 | 87.70 | 9.90% | 6,222,870 |
| Apr 29, 2026 | 80.50 | 81.50 | 79.20 | 79.80 | 79.80 | -0.87% | 1,012,604 |