Usun Technology Co., Ltd. (TPEX:3498)
Taiwan · Delayed Price · Currency is TWD 151.00
+6.00 (4.14%)
May 29, 2026, 1:30 PM CST
Usun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 11,936,070 |
| 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% | 10,384,560 |
| 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 |