Ushine Photonics Corporation (TPEX:3678)
Taiwan · Delayed Price · Currency is TWD 50.40
0.00 (0.00%)
Aug 19, 2026, 9:50 AM CST
Ushine Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 51.50 | 52.20 | 50.40 | 50.40 | 50.40 | -2.14% | 5,365 |
| Aug 17, 2026 | 53.30 | 53.70 | 51.50 | 51.50 | 51.50 | -3.38% | 20,111 |
| Aug 14, 2026 | 52.00 | 53.50 | 51.00 | 53.30 | 53.30 | 2.50% | 16,271 |
| Aug 13, 2026 | 50.90 | 52.00 | 50.30 | 52.00 | 52.00 | 2.16% | 34,066 |
| Aug 12, 2026 | 52.50 | 52.50 | 48.60 | 50.90 | 50.90 | -3.05% | 28,368 |
| Aug 11, 2026 | 50.80 | 52.50 | 50.80 | 52.50 | 52.50 | -0.19% | 9,351 |
| Aug 10, 2026 | 50.50 | 52.60 | 49.15 | 52.60 | 52.60 | 4.16% | 36,051 |
| Aug 7, 2026 | 50.40 | 50.50 | 49.05 | 50.50 | 50.50 | 1.00% | 6,031 |
| Aug 6, 2026 | 50.40 | 50.50 | 49.85 | 50.00 | 50.00 | -0.79% | 12,231 |
| Aug 5, 2026 | 48.65 | 50.40 | 48.65 | 50.40 | 50.40 | 5.22% | 29,273 |
| Aug 4, 2026 | 48.80 | 49.05 | 47.90 | 47.90 | 47.90 | -2.15% | 9,566 |
| Aug 3, 2026 | 48.80 | 48.95 | 48.80 | 48.95 | 48.95 | -0.10% | 5,001 |
| Jul 31, 2026 | 49.15 | 49.65 | 47.55 | 49.00 | 49.00 | -0.31% | 36,753 |
| Jul 30, 2026 | 49.45 | 49.45 | 47.55 | 49.15 | 49.15 | 0.31% | 33,420 |
| Jul 29, 2026 | 48.05 | 50.10 | 47.75 | 49.00 | 49.00 | -1.90% | 36,337 |
| Jul 28, 2026 | 48.05 | 50.20 | 48.00 | 49.95 | 49.95 | -0.30% | 11,381 |
| Jul 27, 2026 | 50.00 | 51.00 | 48.05 | 50.10 | 50.10 | -1.76% | 16,601 |
| Jul 24, 2026 | 51.30 | 51.30 | 49.85 | 51.00 | 51.00 | -0.78% | 13,401 |
| Jul 23, 2026 | 49.80 | 51.40 | 49.80 | 51.40 | 51.40 | 3.21% | 13,153 |
| Jul 22, 2026 | 50.20 | 51.90 | 49.80 | 49.80 | 49.80 | -1.39% | 26,161 |
| Jul 21, 2026 | 48.60 | 51.90 | 48.55 | 50.50 | 50.50 | 1.41% | 20,111 |
| Jul 20, 2026 | 47.60 | 50.80 | 47.60 | 49.80 | 49.80 | 2.68% | 42,002 |
| Jul 17, 2026 | 49.90 | 51.00 | 48.05 | 49.90 | 48.50 | -2.16% | 46,317 |
| Jul 16, 2026 | 51.00 | 51.40 | 49.95 | 51.00 | 49.57 | 2.41% | 21,081 |
| Jul 15, 2026 | 48.25 | 51.80 | 48.25 | 49.80 | 48.40 | 2.68% | 39,522 |
| Jul 14, 2026 | 52.40 | 52.40 | 48.20 | 48.50 | 47.14 | -6.01% | 101,495 |
| Jul 13, 2026 | 50.80 | 51.90 | 50.40 | 51.60 | 50.15 | -1.53% | 40,651 |
| Jul 9, 2026 | 50.80 | 52.50 | 50.60 | 52.40 | 50.93 | 0.77% | 8,086 |
| Jul 8, 2026 | 53.30 | 53.30 | 50.80 | 52.00 | 50.54 | 1.96% | 41,593 |
| Jul 7, 2026 | 50.90 | 53.10 | 49.05 | 51.00 | 49.57 | 2.00% | 44,002 |
| Jul 6, 2026 | 50.40 | 50.70 | 47.80 | 50.00 | 48.60 | -0.79% | 54,171 |
| Jul 3, 2026 | 50.20 | 50.50 | 49.55 | 50.40 | 48.99 | 0.40% | 9,735 |
| Jul 2, 2026 | 50.70 | 50.70 | 49.85 | 50.20 | 48.79 | -1.38% | 6,009 |
| Jul 1, 2026 | 52.10 | 52.20 | 49.15 | 50.90 | 49.47 | -2.30% | 39,357 |
| Jun 30, 2026 | 49.85 | 52.10 | 49.85 | 52.10 | 50.64 | 4.51% | 40,276 |
| Jun 29, 2026 | 51.50 | 51.90 | 49.35 | 49.85 | 48.45 | -3.20% | 23,683 |
| Jun 26, 2026 | 49.50 | 51.90 | 49.50 | 51.50 | 50.06 | 4.04% | 38,859 |
| Jun 25, 2026 | 48.00 | 49.50 | 46.90 | 49.50 | 48.11 | 1.23% | 50,058 |
| Jun 24, 2026 | 47.50 | 48.90 | 46.80 | 48.90 | 47.53 | 1.87% | 72,313 |
| Jun 23, 2026 | 50.40 | 50.40 | 46.70 | 48.00 | 46.65 | -4.76% | 39,018 |
| Jun 22, 2026 | 47.00 | 50.70 | 47.00 | 50.40 | 48.99 | 4.78% | 41,597 |
| Jun 18, 2026 | 46.85 | 48.10 | 44.90 | 48.10 | 46.75 | 1.26% | 152,964 |
| Jun 17, 2026 | 48.85 | 48.85 | 46.00 | 47.50 | 46.17 | -3.06% | 79,195 |
| Jun 16, 2026 | 49.95 | 51.00 | 48.85 | 49.00 | 47.63 | -1.90% | 99,963 |
| Jun 15, 2026 | 51.00 | 52.10 | 49.10 | 49.95 | 48.55 | -4.13% | 41,517 |
| Jun 12, 2026 | 53.00 | 55.00 | 49.10 | 52.10 | 50.64 | -4.40% | 132,890 |
| Jun 11, 2026 | 53.80 | 56.20 | 53.00 | 54.50 | 52.97 | -3.37% | 39,787 |
| Jun 10, 2026 | 56.20 | 58.30 | 54.30 | 56.40 | 54.82 | -3.26% | 44,717 |
| Jun 9, 2026 | 55.60 | 58.30 | 55.50 | 58.30 | 56.66 | 6.19% | 21,685 |
| Jun 8, 2026 | 57.00 | 57.00 | 54.20 | 54.90 | 53.36 | -6.95% | 59,260 |