Ushine Photonics Corporation (TPEX:3678)
Taiwan · Delayed Price · Currency is TWD 46.65
-2.60 (-5.28%)
Apr 2, 2026, 1:31 PM CST
Ushine Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 49.20 | 49.20 | 44.70 | 46.65 | 46.65 | -5.28% | 76,741 |
| Apr 1, 2026 | 47.05 | 49.40 | 47.05 | 49.25 | 49.25 | 2.18% | 58,570 |
| Mar 31, 2026 | 50.10 | 52.30 | 46.00 | 48.20 | 48.20 | -3.60% | 135,503 |
| Mar 30, 2026 | 53.00 | 54.90 | 49.00 | 50.00 | 50.00 | -8.93% | 312,463 |
| Mar 27, 2026 | 48.10 | 55.60 | 48.10 | 54.90 | 54.90 | 11.36% | 292,936 |
| Mar 26, 2026 | 45.95 | 50.30 | 45.55 | 49.30 | 49.30 | 7.41% | 104,604 |
| Mar 25, 2026 | 46.00 | 47.15 | 44.85 | 45.90 | 45.90 | -0.22% | 79,668 |
| Mar 24, 2026 | 44.15 | 46.25 | 43.55 | 46.00 | 46.00 | 4.19% | 153,602 |
| Mar 23, 2026 | 42.50 | 44.15 | 42.00 | 44.15 | 44.15 | 3.88% | 83,680 |
| Mar 20, 2026 | 42.95 | 42.95 | 41.55 | 42.50 | 42.50 | -1.05% | 83,600 |
| Mar 19, 2026 | 41.10 | 42.95 | 41.10 | 42.95 | 42.95 | 2.26% | 30,195 |
| Mar 18, 2026 | 42.00 | 42.55 | 41.50 | 42.00 | 42.00 | 2.07% | 35,001 |
| Mar 17, 2026 | 41.10 | 41.50 | 41.00 | 41.15 | 41.15 | -0.72% | 32,000 |
| Mar 16, 2026 | 42.80 | 42.80 | 41.10 | 41.45 | 41.45 | -3.38% | 15,000 |
| Mar 13, 2026 | 43.65 | 43.65 | 41.80 | 42.90 | 42.90 | -1.72% | 16,420 |
| Mar 12, 2026 | 43.70 | 43.90 | 43.10 | 43.65 | 43.65 | -0.34% | 22,458 |
| Mar 11, 2026 | 46.00 | 46.00 | 41.95 | 43.80 | 43.80 | -4.78% | 39,117 |
| Mar 10, 2026 | 44.45 | 46.75 | 44.45 | 46.00 | 46.00 | 3.49% | 46,454 |
| Mar 9, 2026 | 45.15 | 45.25 | 43.05 | 44.45 | 44.45 | -1.66% | 26,894 |
| Mar 6, 2026 | 43.00 | 45.90 | 43.00 | 45.20 | 45.20 | 4.75% | 122,834 |
| Mar 5, 2026 | 40.05 | 44.90 | 40.00 | 43.15 | 43.15 | 5.24% | 105,716 |
| Mar 4, 2026 | 39.00 | 41.05 | 39.00 | 41.00 | 41.00 | 5.13% | 90,215 |
| Mar 3, 2026 | 38.70 | 39.95 | 38.65 | 39.00 | 39.00 | 0.91% | 60,002 |
| Mar 2, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -2.52% | 2,000 |
| Feb 26, 2026 | 39.85 | 39.85 | 39.45 | 39.65 | 39.65 | 0.51% | 8,000 |
| Feb 25, 2026 | 40.10 | 40.10 | 39.45 | 39.45 | 39.45 | -1.37% | 14,000 |
| Feb 24, 2026 | 39.70 | 40.25 | 39.65 | 40.00 | 40.00 | 0.50% | 29,210 |
| Feb 23, 2026 | 40.00 | 40.15 | 39.45 | 39.80 | 39.80 | -2.09% | 24,622 |
| Feb 11, 2026 | 40.15 | 41.10 | 39.90 | 40.65 | 40.65 | 1.88% | 85,018 |
| Feb 10, 2026 | 38.95 | 40.15 | 38.70 | 39.90 | 39.90 | -0.25% | 41,004 |
| Feb 9, 2026 | 38.60 | 40.00 | 38.40 | 40.00 | 40.00 | 5.26% | 23,000 |
| Feb 6, 2026 | 37.55 | 38.40 | 37.55 | 38.00 | 38.00 | - | 5,130 |
| Feb 5, 2026 | 38.65 | 38.65 | 37.60 | 38.00 | 38.00 | -1.68% | 77,121 |
| Feb 4, 2026 | 39.25 | 39.40 | 38.50 | 38.65 | 38.65 | -1.65% | 54,114 |
| Feb 3, 2026 | 39.30 | 39.50 | 38.80 | 39.30 | 39.30 | 1.95% | 18,000 |
| Feb 2, 2026 | 38.60 | 39.45 | 38.50 | 38.55 | 38.55 | -0.13% | 14,003 |
| Jan 30, 2026 | 38.50 | 38.60 | 38.45 | 38.60 | 38.60 | -0.39% | 12,000 |
| Jan 29, 2026 | 38.60 | 38.75 | 38.60 | 38.75 | 38.75 | -0.64% | 6,000 |
| Jan 28, 2026 | 39.35 | 40.05 | 39.00 | 39.00 | 39.00 | 1.30% | 52,302 |
| Jan 27, 2026 | 39.45 | 39.45 | 38.30 | 38.50 | 38.50 | -3.14% | 10,000 |
| Jan 26, 2026 | 37.30 | 39.75 | 37.30 | 39.75 | 39.75 | 5.44% | 51,000 |
| Jan 23, 2026 | 37.55 | 37.70 | 37.50 | 37.70 | 37.70 | -0.79% | 9,000 |
| Jan 22, 2026 | 37.40 | 38.95 | 37.00 | 38.00 | 38.00 | 3.68% | 31,010 |
| Jan 21, 2026 | 36.70 | 37.00 | 36.45 | 36.65 | 36.65 | -0.68% | 18,310 |
| Jan 20, 2026 | 36.80 | 37.50 | 36.75 | 36.90 | 36.90 | 0.41% | 22,800 |
| Jan 19, 2026 | 36.60 | 37.15 | 36.60 | 36.75 | 36.75 | -0.41% | 61,000 |
| Jan 16, 2026 | 37.50 | 37.50 | 36.60 | 36.90 | 36.90 | -2.12% | 25,100 |
| Jan 15, 2026 | 38.05 | 38.15 | 37.55 | 37.70 | 37.70 | -2.08% | 32,140 |
| Jan 14, 2026 | 38.00 | 38.50 | 37.90 | 38.50 | 38.50 | 1.32% | 55,400 |
| Jan 13, 2026 | 37.90 | 38.35 | 37.90 | 38.00 | 38.00 | -0.52% | 25,086 |