USUN Technology Co.,Ltd(TW:3498)
NT$209.50+19.00 (+9.97%)
TW:3498
USUN Technology Co.,Ltd historical prices
NT$209.50
At close:+19.00 (+9.97%)
USUN Technology Co.,Ltd (3498) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 200.00 | 209.50 | 194.50 | 209.50 | 209.50 | +9.97% | 7,069,078 | 2.04 |
| Nov 10, 2026 | 200.00 | 203.00 | 190.50 | 190.50 | 190.50 | -1.04% | 7,746,131 | 2.30 |
| Nov 09, 2026 | 196.00 | 211.50 | 195.00 | 211.50 | 211.50 | +9.87% | 2,024,458 | 0.60 |
| Nov 06, 2026 | 185.50 | 201.00 | 185.50 | 192.50 | 192.50 | -6.55% | 3,541,049 | 1.06 |
| Nov 05, 2026 | 225.00 | 228.00 | 206.00 | 206.00 | 206.00 | -9.85% | 3,538,288 | 1.06 |
| Nov 04, 2026 | 220.00 | 231.00 | 206.00 | 228.50 | 228.50 | +6.78% | 6,699,048 | 2.06 |
| Nov 03, 2026 | 226.00 | 229.00 | 211.50 | 214.00 | 214.00 | -8.55% | 4,026,092 | 1.26 |
| Nov 02, 2026 | 229.00 | 247.50 | 229.00 | 234.00 | 234.00 | -1.47% | 3,861,870 | 1.22 |
| Oct 30, 2026 | 243.00 | 248.00 | 230.50 | 237.50 | 237.50 | -7.23% | 4,876,603 | 1.56 |
| Oct 29, 2026 | 266.50 | 273.50 | 248.00 | 256.00 | 256.00 | -2.85% | 5,622,481 | 1.84 |
| Oct 28, 2026 | 259.00 | 277.00 | 258.00 | 263.50 | 263.50 | +4.56% | 7,448,846 | 2.53 |
| Oct 27, 2026 | 242.00 | 260.50 | 238.00 | 252.00 | 252.00 | +5.66% | 6,709,798 | 2.35 |
| Oct 26, 2026 | 238.50 | 254.00 | 237.00 | 238.50 | 238.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 238.50 | 254.00 | 237.00 | 238.50 | 238.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 248.00 | 254.00 | 237.00 | 238.50 | 238.50 | -2.25% | 4,929,637 | 1.71 |
| Oct 21, 2026 | 248.00 | 256.50 | 241.00 | 244.00 | 244.00 | +1.88% | 4,406,055 | 1.56 |
| Oct 20, 2026 | 236.50 | 249.00 | 235.00 | 239.50 | 239.50 | +1.27% | 3,866,290 | 1.39 |
| Oct 19, 2026 | 228.00 | 242.50 | 225.00 | 236.50 | 236.50 | -0.42% | 2,884,069 | 1.05 |
| Oct 16, 2026 | 234.00 | 244.00 | 222.50 | 237.50 | 237.50 | +2.81% | 4,000,860 | 1.47 |
| Oct 15, 2026 | 230.00 | 252.00 | 229.00 | 231.00 | 231.00 | -2.94% | 7,945,469 | 3.03 |
| Oct 14, 2026 | 235.00 | 239.50 | 226.50 | 238.00 | 238.00 | +2.37% | 2,983,474 | 1.14 |
| Oct 13, 2026 | 246.50 | 249.00 | 232.50 | 232.50 | 232.50 | -6.25% | 4,408,113 | 1.71 |
| Oct 12, 2026 | 228.00 | 248.00 | 227.00 | 248.00 | 248.00 | +9.98% | 4,550,286 | 1.79 |
| Oct 09, 2026 | 225.50 | 232.00 | 225.50 | 225.50 | 225.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 230.00 | 232.00 | 225.50 | 225.50 | 225.50 | -2.59% | 1,455,534 | 0.54 |
| Oct 07, 2026 | 234.00 | 239.50 | 229.50 | 231.50 | 231.50 | -1.28% | 1,889,991 | 0.71 |
| Oct 06, 2026 | 248.50 | 257.00 | 230.50 | 234.50 | 234.50 | -0.85% | 6,142,832 | 2.32 |
| Oct 05, 2026 | 215.00 | 236.50 | 214.00 | 236.50 | 236.50 | +10.00% | 4,847,096 | 1.84 |
| Oct 02, 2026 | 221.00 | 226.00 | 212.00 | 215.00 | 215.00 | -2.05% | 3,040,721 | 1.14 |
| Oct 01, 2026 | 225.00 | 228.00 | 214.00 | 219.50 | 219.50 | -4.15% | 4,023,788 | 1.54 |
| Sep 30, 2026 | 234.50 | 234.50 | 221.00 | 229.00 | 229.00 | -2.55% | 7,143,013 | 2.84 |
| Sep 29, 2026 | 216.00 | 235.00 | 212.00 | 235.00 | 235.00 | +9.81% | 4,815,318 | 1.95 |
| Sep 28, 2026 | 214.00 | 215.00 | 197.00 | 214.00 | 214.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 214.00 | 215.00 | 197.00 | 214.00 | 214.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 198.00 | 215.00 | 197.00 | 214.00 | 214.00 | +7.54% | 3,224,449 | 1.32 |
| Sep 23, 2026 | 205.00 | 209.50 | 197.50 | 199.00 | 199.00 | -3.16% | 2,121,225 | 0.87 |
| Sep 22, 2026 | 202.00 | 210.00 | 196.50 | 205.50 | 205.50 | +4.85% | 3,268,795 | 1.37 |
| Sep 21, 2026 | 200.00 | 203.00 | 194.00 | 196.00 | 196.00 | +0.51% | 1,870,168 | 0.78 |
| Sep 18, 2026 | 185.50 | 200.00 | 183.00 | 195.00 | 195.00 | +5.69% | 2,507,352 | 1.06 |
| Sep 17, 2026 | 192.50 | 193.00 | 180.00 | 184.50 | 184.50 | -3.15% | 3,582,242 | 1.54 |
| Sep 16, 2026 | 175.00 | 190.50 | 174.00 | 190.50 | 190.50 | +9.80% | 2,817,620 | 1.24 |
| Sep 15, 2026 | 188.50 | 190.00 | 173.50 | 173.50 | 173.50 | -8.92% | 4,027,950 | 1.81 |
| Sep 14, 2026 | 188.00 | 199.00 | 186.50 | 190.50 | 190.50 | -0.78% | 2,569,642 | 1.17 |
| Sep 11, 2026 | 188.00 | 196.00 | 184.50 | 192.00 | 192.00 | +0.52% | 3,154,669 | 1.45 |
| Sep 10, 2026 | 189.50 | 201.00 | 189.00 | 191.00 | 191.00 | 0.00% | 2,218,235 | 1.03 |
| Sep 09, 2026 | 190.50 | 197.50 | 187.00 | 191.00 | 191.00 | +0.79% | 2,528,732 | 1.18 |
| Sep 08, 2026 | 189.00 | 192.00 | 185.50 | 189.50 | 189.50 | 0.00% | 1,407,334 | 0.65 |
| Sep 07, 2026 | 194.00 | 196.00 | 188.50 | 189.50 | 189.50 | -2.32% | 1,355,741 | 0.62 |
| Sep 04, 2026 | 197.50 | 201.00 | 185.50 | 194.00 | 194.00 | +1.04% | 3,476,438 | 1.61 |
| Sep 03, 2026 | 216.00 | 221.50 | 191.00 | 192.00 | 192.00 | -4.71% | 6,645,437 | 3.16 |
