Usun Technology Co., Ltd. (TPEX:3498)
Taiwan · Delayed Price · Currency is TWD 93.50
-3.80 (-3.91%)
May 8, 2026, 1:30 PM CST
Usun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 77.00 | 80.80 | 76.10 | 80.50 | 80.50 | 4.55% | 1,714,028 |
| Apr 27, 2026 | 79.50 | 81.60 | 76.30 | 77.00 | 77.00 | -1.66% | 2,067,560 |
| Apr 24, 2026 | 80.20 | 83.50 | 77.10 | 78.30 | 78.30 | -1.76% | 2,443,359 |
| Apr 23, 2026 | 87.40 | 87.40 | 78.00 | 79.70 | 79.70 | -7.97% | 4,092,077 |
| Apr 22, 2026 | 87.00 | 89.20 | 86.20 | 86.60 | 86.60 | -1.14% | 2,497,529 |
| Apr 21, 2026 | 87.20 | 88.20 | 83.70 | 87.60 | 87.60 | 1.98% | 3,309,247 |
| Apr 20, 2026 | 85.50 | 91.90 | 85.50 | 85.90 | 85.90 | 1.54% | 5,136,837 |
| Apr 17, 2026 | 84.00 | 86.00 | 81.60 | 84.60 | 84.60 | 3.93% | 4,966,646 |
| Apr 16, 2026 | 82.20 | 82.20 | 80.30 | 81.40 | 81.40 | -0.73% | 2,234,136 |
| Apr 15, 2026 | 85.00 | 87.20 | 81.50 | 82.00 | 82.00 | -4.32% | 4,614,574 |
| Apr 14, 2026 | 86.50 | 89.00 | 85.10 | 85.70 | 85.70 | -2.17% | 9,748,023 |
| Apr 13, 2026 | 80.50 | 87.60 | 80.50 | 87.60 | 87.60 | 9.91% | 4,956,823 |
| Apr 10, 2026 | 90.00 | 90.10 | 79.50 | 79.70 | 79.70 | -5.23% | 8,582,951 |
| Apr 9, 2026 | 79.70 | 84.10 | 78.30 | 84.10 | 84.10 | 9.93% | 5,890,715 |
| Apr 8, 2026 | 74.60 | 77.80 | 74.30 | 76.50 | 76.50 | 6.10% | 4,635,717 |
| Apr 7, 2026 | 74.60 | 76.90 | 72.10 | 72.10 | 72.10 | -0.96% | 2,595,837 |
| Apr 2, 2026 | 74.30 | 75.40 | 72.80 | 72.80 | 72.80 | - | 2,742,552 |
| Apr 1, 2026 | 70.80 | 74.70 | 70.80 | 72.80 | 72.80 | 5.66% | 3,067,127 |
| Mar 31, 2026 | 73.00 | 75.10 | 68.30 | 68.90 | 68.90 | -7.39% | 3,473,311 |
| Mar 30, 2026 | 72.50 | 74.40 | 69.80 | 74.40 | 74.40 | -0.27% | 3,154,793 |
| Mar 27, 2026 | 74.20 | 76.70 | 71.70 | 74.60 | 74.60 | -0.93% | 3,060,879 |
| Mar 26, 2026 | 79.20 | 79.80 | 74.80 | 75.30 | 75.30 | -4.56% | 11,936,077 |
| Mar 25, 2026 | 73.00 | 78.90 | 73.00 | 78.90 | 78.90 | 9.89% | 5,634,820 |
| Mar 24, 2026 | 74.00 | 75.40 | 69.90 | 71.80 | 71.80 | -0.28% | 4,131,270 |
| Mar 23, 2026 | 70.10 | 76.90 | 70.10 | 72.00 | 72.00 | -1.23% | 4,596,784 |
| Mar 20, 2026 | 77.20 | 82.00 | 72.40 | 72.90 | 72.90 | -2.93% | 10,384,566 |
| Mar 19, 2026 | 74.50 | 77.10 | 73.50 | 75.10 | 75.10 | 1.49% | 6,578,565 |
| Mar 18, 2026 | 73.80 | 74.50 | 70.00 | 74.00 | 74.00 | 0.27% | 5,740,369 |
| Mar 17, 2026 | 75.00 | 76.50 | 72.90 | 73.80 | 73.80 | -1.60% | 7,789,631 |
| Mar 16, 2026 | 71.90 | 75.60 | 69.10 | 75.00 | 75.00 | 3.02% | 7,575,758 |
| Mar 13, 2026 | 73.50 | 77.30 | 72.00 | 72.80 | 72.80 | -0.95% | 16,534,070 |
| Mar 12, 2026 | 69.60 | 73.50 | 69.60 | 73.50 | 73.50 | 9.87% | 10,017,256 |
| Mar 11, 2026 | 66.90 | 66.90 | 66.80 | 66.90 | 66.90 | 9.85% | 1,848,156 |
| Mar 10, 2026 | 60.90 | 60.90 | 60.20 | 60.90 | 60.90 | 9.93% | 1,902,421 |
| Mar 9, 2026 | 56.40 | 56.90 | 55.40 | 55.40 | 55.40 | -9.92% | 2,065,863 |
| Mar 6, 2026 | 60.70 | 63.90 | 60.70 | 61.50 | 61.50 | -2.07% | 4,902,376 |
| 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 |