USI Corporation(TW:1304)
NT$11.40+0.10 (+0.88%)
TW:1304
USI Corporation historical prices
NT$11.40
At close:+0.10 (+0.88%)
USI Corporation (1304) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.30 | 11.40 | 11.15 | 11.40 | 11.40 | +0.88% | 1,512,980 | 0.54 |
| Nov 10, 2026 | 11.50 | 11.65 | 11.15 | 11.30 | 11.30 | +2.26% | 1,879,380 | 0.67 |
| Nov 09, 2026 | 11.05 | 11.80 | 11.05 | 11.40 | 11.40 | +3.17% | 1,965,348 | 0.70 |
| Nov 06, 2026 | 10.70 | 11.10 | 10.50 | 11.05 | 11.05 | -2.64% | 4,583,653 | 1.65 |
| Nov 05, 2026 | 11.95 | 11.95 | 11.35 | 11.35 | 11.35 | -3.40% | 2,823,967 | 1.02 |
| Nov 04, 2026 | 11.95 | 12.00 | 11.30 | 11.75 | 11.75 | -0.42% | 3,066,824 | 1.11 |
| Nov 03, 2026 | 12.10 | 12.20 | 11.80 | 11.80 | 11.80 | -3.67% | 2,536,322 | 0.92 |
| Nov 02, 2026 | 12.10 | 12.45 | 12.05 | 12.25 | 12.25 | +0.41% | 1,224,219 | 0.44 |
| Oct 30, 2026 | 12.30 | 12.40 | 12.15 | 12.20 | 12.20 | -2.40% | 2,632,325 | 0.94 |
| Oct 29, 2026 | 12.70 | 12.75 | 12.50 | 12.50 | 12.50 | -1.19% | 1,682,792 | 0.60 |
| Oct 28, 2026 | 12.80 | 12.80 | 12.60 | 12.65 | 12.65 | 0.00% | 1,158,011 | 0.40 |
| Oct 27, 2026 | 12.65 | 12.80 | 12.60 | 12.65 | 12.65 | 0.00% | 1,497,396 | 0.52 |
| Oct 26, 2026 | 12.65 | 13.00 | 12.60 | 12.65 | 12.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.65 | 13.00 | 12.60 | 12.65 | 12.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.00 | 13.00 | 12.60 | 12.65 | 12.65 | -1.56% | 1,781,836 | 0.55 |
| Oct 21, 2026 | 13.05 | 13.10 | 12.85 | 12.85 | 12.85 | -0.39% | 1,668,006 | 0.51 |
| Oct 20, 2026 | 13.00 | 13.15 | 12.80 | 12.90 | 12.90 | -1.90% | 2,549,309 | 0.74 |
| Oct 19, 2026 | 13.25 | 13.30 | 13.00 | 13.15 | 13.15 | -1.50% | 2,316,993 | 0.67 |
| Oct 16, 2026 | 13.15 | 13.50 | 13.10 | 13.35 | 13.35 | +1.14% | 4,262,080 | 1.23 |
| Oct 15, 2026 | 14.10 | 14.10 | 13.10 | 13.20 | 13.20 | -5.71% | 7,614,500 | 2.22 |
| Oct 14, 2026 | 13.55 | 14.35 | 13.55 | 14.00 | 14.00 | +3.32% | 13,748,162 | 4.08 |
| Oct 13, 2026 | 13.00 | 13.70 | 13.00 | 13.55 | 13.55 | +3.44% | 8,501,116 | 2.54 |
| Oct 12, 2026 | 13.05 | 13.40 | 13.05 | 13.10 | 13.10 | -0.38% | 5,446,960 | 1.63 |
| Oct 09, 2026 | 13.15 | 13.45 | 12.90 | 13.15 | 13.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.05 | 13.45 | 12.90 | 13.15 | 13.15 | +0.77% | 6,016,830 | 1.71 |
| Oct 07, 2026 | 12.55 | 13.10 | 12.50 | 13.05 | 13.05 | +4.40% | 6,143,309 | 1.79 |
| Oct 06, 2026 | 12.60 | 12.65 | 12.45 | 12.50 | 12.50 | -0.79% | 1,369,385 | 0.39 |
| Oct 05, 2026 | 12.70 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 1,730,629 | 0.48 |
| Oct 02, 2026 | 12.45 | 12.85 | 12.45 | 12.70 | 12.70 | +2.01% | 3,202,927 | 0.86 |
| Oct 01, 2026 | 12.60 | 12.70 | 12.35 | 12.45 | 12.45 | -1.58% | 1,522,353 | 0.36 |
| Sep 30, 2026 | 12.35 | 12.75 | 12.30 | 12.65 | 12.65 | +2.85% | 3,275,499 | 0.71 |
| Sep 29, 2026 | 12.50 | 12.90 | 12.25 | 12.30 | 12.30 | -1.60% | 2,772,924 | 0.59 |
| Sep 28, 2026 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.25 | 12.50 | 12.10 | 12.50 | 12.50 | +2.04% | 2,215,118 | 0.46 |
| Sep 23, 2026 | 12.35 | 12.45 | 12.20 | 12.25 | 12.25 | 0.00% | 1,438,627 | 0.29 |
| Sep 22, 2026 | 12.35 | 12.35 | 12.20 | 12.25 | 12.25 | -0.81% | 1,554,948 | 0.31 |
| Sep 21, 2026 | 12.30 | 12.40 | 12.20 | 12.35 | 12.35 | +0.82% | 1,356,181 | 0.27 |
| Sep 18, 2026 | 12.60 | 12.60 | 12.25 | 12.25 | 12.25 | -2.78% | 2,410,939 | 0.46 |
| Sep 17, 2026 | 12.25 | 12.65 | 12.15 | 12.60 | 12.60 | +3.28% | 3,387,387 | 0.64 |
| Sep 16, 2026 | 12.15 | 12.45 | 12.15 | 12.20 | 12.20 | +0.41% | 2,233,887 | 0.43 |
| Sep 15, 2026 | 12.15 | 12.20 | 12.00 | 12.15 | 12.15 | -0.82% | 1,673,059 | 0.31 |
| Sep 14, 2026 | 12.40 | 12.40 | 12.05 | 12.25 | 12.25 | -0.81% | 2,067,763 | 0.38 |
| Sep 11, 2026 | 12.60 | 12.70 | 12.35 | 12.35 | 12.35 | -0.80% | 2,660,116 | 0.49 |
| Sep 10, 2026 | 12.85 | 12.85 | 12.35 | 12.45 | 12.45 | -2.73% | 2,451,515 | 0.45 |
| Sep 09, 2026 | 12.45 | 12.85 | 12.45 | 12.80 | 12.80 | +3.64% | 4,243,247 | 0.78 |
| Sep 08, 2026 | 12.30 | 12.50 | 12.20 | 12.35 | 12.35 | +1.23% | 2,632,612 | 0.48 |
| Sep 07, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.21% | 1,673,530 | 0.31 |
| Sep 04, 2026 | 12.60 | 12.60 | 12.20 | 12.35 | 12.35 | -0.80% | 2,068,871 | 0.37 |
| Sep 03, 2026 | 12.60 | 13.05 | 12.40 | 12.45 | 12.45 | -1.19% | 3,297,866 | 0.59 |
