Usun Technology Co., Ltd. (TPEX:3498)
Taiwan · Delayed Price · Currency is TWD 190.00
+16.00 (9.20%)
Aug 19, 2026, 1:24 PM CST
Usun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 158.50 | 164.00 | 153.50 | 163.00 | - | 2.84% | 387,000 |
| 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 |
| Jul 17, 2026 | 124.50 | 125.50 | 117.00 | 117.00 | 117.00 | -9.65% | 2,516,157 |
| Jul 16, 2026 | 122.00 | 131.50 | 119.00 | 129.50 | 129.50 | 5.28% | 2,235,964 |
| Jul 15, 2026 | 119.50 | 128.00 | 119.50 | 123.00 | 123.00 | 2.93% | 1,783,726 |
| Jul 14, 2026 | 140.00 | 140.00 | 118.00 | 119.50 | 119.50 | -8.78% | 4,648,044 |
| Jul 13, 2026 | 136.00 | 139.00 | 128.50 | 131.00 | 131.00 | 3.56% | 7,135,329 |
| 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 |