Ushine Photonics Corporation (TPEX:3678)
Taiwan · Delayed Price · Currency is TWD 47.80
0.00 (0.00%)
Oct 8, 2026, 1:40 PM CST
Ushine Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 48.50 | 48.50 | 46.50 | 47.80 | 47.80 | - | 41,079 |
| Oct 7, 2026 | 48.45 | 49.00 | 47.50 | 47.80 | 47.80 | -1.34% | 16,065 |
| Oct 6, 2026 | 48.80 | 48.95 | 47.30 | 48.45 | 48.45 | 0.21% | 42,425 |
| Oct 5, 2026 | 49.00 | 49.00 | 48.35 | 48.35 | 48.35 | -1.33% | 27,254 |
| Oct 2, 2026 | 48.85 | 49.10 | 48.50 | 49.00 | 49.00 | - | 46,199 |
| Oct 1, 2026 | 49.50 | 49.50 | 48.85 | 49.00 | 49.00 | -0.51% | 33,100 |
| Sep 30, 2026 | 49.05 | 49.50 | 48.75 | 49.25 | 49.25 | 0.31% | 54,385 |
| Sep 29, 2026 | 48.85 | 49.45 | 48.55 | 49.10 | 49.10 | -0.20% | 22,050 |
| Sep 24, 2026 | 49.05 | 49.50 | 49.00 | 49.20 | 49.20 | -1.40% | 9,501 |
| Sep 23, 2026 | 49.80 | 49.90 | 48.70 | 49.90 | 49.90 | 0.20% | 12,263 |
| Sep 22, 2026 | 49.80 | 49.95 | 49.80 | 49.80 | 49.80 | -0.10% | 6,550 |
| Sep 21, 2026 | 49.95 | 50.50 | 49.80 | 49.85 | 49.85 | -0.20% | 31,193 |
| Sep 18, 2026 | 49.80 | 50.00 | 48.85 | 49.95 | 49.95 | -0.10% | 10,400 |
| Sep 17, 2026 | 49.55 | 50.00 | 48.85 | 50.00 | 50.00 | 2.04% | 17,800 |
| Sep 16, 2026 | 48.85 | 49.10 | 48.55 | 49.00 | 49.00 | -3.35% | 14,185 |
| Sep 15, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.40% | 200 |
| Sep 14, 2026 | 49.50 | 50.80 | 48.55 | 50.50 | 50.50 | 1.00% | 10,927 |
| Sep 11, 2026 | 49.80 | 50.80 | 49.80 | 50.00 | 50.00 | -1.38% | 51,690 |
| Sep 10, 2026 | 49.85 | 50.80 | 48.70 | 50.70 | 50.70 | - | 15,278 |
| Sep 9, 2026 | 48.85 | 50.70 | 48.85 | 50.70 | 50.70 | 1.40% | 10,848 |
| 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 |