Ushine Photonics Corporation (TPEX:3678)
Taiwan · Delayed Price · Currency is TWD 50.70
+0.70 (1.40%)
Sep 9, 2026, 12:46 PM CST
Ushine Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 50.00 | 50.40 | 48.55 | 50.00 | 50.00 | -0.79% | 25,514 |
| Sep 7, 2026 | 51.10 | 51.20 | 48.55 | 50.40 | 50.40 | -1.37% | 79,204 |
| Sep 4, 2026 | 54.40 | 54.40 | 50.30 | 51.10 | 51.10 | -5.72% | 40,453 |
| Sep 3, 2026 | 49.05 | 55.70 | 47.10 | 54.20 | 54.20 | 10.16% | 95,052 |
| Sep 2, 2026 | 50.00 | 50.00 | 49.05 | 49.20 | 49.20 | -1.50% | 9,950 |
| Sep 1, 2026 | 51.20 | 51.20 | 48.05 | 49.95 | 49.95 | -2.44% | 23,162 |
| Aug 31, 2026 | 49.80 | 51.20 | 49.80 | 51.20 | 51.20 | 0.20% | 5,231 |
| Aug 28, 2026 | 51.00 | 51.10 | 49.80 | 51.10 | 51.10 | 0.20% | 11,497 |
| Aug 27, 2026 | 50.30 | 51.00 | 50.00 | 51.00 | 51.00 | 1.59% | 10,284 |
| Aug 26, 2026 | 50.30 | 50.30 | 50.20 | 50.20 | 50.20 | 3.51% | 1,001 |
| Aug 25, 2026 | 50.00 | 50.20 | 48.50 | 48.50 | 48.50 | -4.15% | 3,032 |
| Aug 24, 2026 | 48.60 | 50.60 | 48.10 | 50.60 | 50.60 | 0.20% | 28,722 |
| Aug 21, 2026 | 49.05 | 50.50 | 48.45 | 50.50 | 50.50 | -0.20% | 10,040 |
| Aug 20, 2026 | 50.00 | 50.60 | 49.05 | 50.60 | 50.60 | - | 21,070 |
| Aug 19, 2026 | 50.40 | 52.30 | 50.00 | 50.60 | 50.60 | 0.40% | 13,190 |
| 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 |