Ushine Photonics Corporation(TW:3678)
NT$44.45+0.30 (+0.68%)
TW:3678
Ushine Photonics Corporation historical prices
NT$44.45
At close:+0.30 (+0.68%)
Ushine Photonics Corporation (3678) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.75 | 45.75 | 44.05 | 44.45 | 44.45 | +0.68% | 3,628 | 0.16 |
| Nov 10, 2026 | 44.25 | 45.75 | 43.60 | 44.15 | 44.15 | +9.15% | 25,910 | 1.14 |
| Nov 09, 2026 | 40.45 | 45.00 | 40.35 | 43.60 | 43.60 | +7.79% | 60,969 | 2.76 |
| Nov 06, 2026 | 41.45 | 41.45 | 38.20 | 40.45 | 40.45 | -2.41% | 56,141 | 2.63 |
| Nov 05, 2026 | 43.15 | 43.90 | 41.45 | 41.45 | 41.45 | -2.13% | 19,474 | 0.90 |
| Nov 04, 2026 | 42.40 | 43.00 | 42.30 | 42.35 | 42.35 | -1.51% | 33,566 | 1.58 |
| Nov 03, 2026 | 44.60 | 44.60 | 42.45 | 43.00 | 43.00 | -0.58% | 16,550 | 0.78 |
| Nov 02, 2026 | 44.45 | 44.70 | 43.25 | 43.25 | 43.25 | -2.59% | 14,350 | 0.67 |
| Oct 30, 2026 | 45.35 | 45.50 | 43.25 | 44.40 | 44.40 | -2.09% | 27,170 | 1.29 |
| Oct 29, 2026 | 46.00 | 46.90 | 45.35 | 45.35 | 45.35 | -1.31% | 44,650 | 2.18 |
| Oct 28, 2026 | 46.15 | 46.15 | 45.00 | 45.95 | 45.95 | -0.43% | 13,650 | 0.66 |
| Oct 27, 2026 | 46.95 | 46.95 | 45.00 | 46.15 | 46.15 | +0.33% | 18,299 | 0.87 |
| Oct 26, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 31,463 | 1.46 |
| Oct 21, 2026 | 47.15 | 47.15 | 46.05 | 47.00 | 47.00 | +0.43% | 11,522 | 0.53 |
| Oct 20, 2026 | 47.05 | 47.20 | 45.10 | 46.80 | 46.80 | -0.74% | 20,280 | 0.94 |
| Oct 19, 2026 | 47.15 | 47.30 | 45.55 | 47.15 | 47.15 | -0.53% | 18,400 | 0.85 |
| Oct 16, 2026 | 47.50 | 47.50 | 47.10 | 47.40 | 47.40 | -0.21% | 20,960 | 0.97 |
| Oct 15, 2026 | 47.45 | 48.00 | 47.35 | 47.50 | 47.50 | -2.66% | 48,780 | 2.27 |
| Oct 14, 2026 | 48.15 | 48.80 | 47.45 | 48.80 | 48.80 | +1.35% | 7,200 | 0.33 |
| Oct 13, 2026 | 47.45 | 48.15 | 47.00 | 48.15 | 48.15 | +1.48% | 6,260 | 0.28 |
| Oct 12, 2026 | 46.60 | 48.35 | 46.60 | 47.45 | 47.45 | -0.73% | 29,250 | 1.30 |
| Oct 09, 2026 | 47.80 | 48.50 | 46.50 | 47.80 | 47.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.50 | 48.50 | 46.50 | 47.80 | 47.80 | 0.00% | 41,079 | 1.70 |
| Oct 07, 2026 | 48.45 | 49.00 | 47.50 | 47.80 | 47.80 | -1.34% | 16,065 | 0.67 |
| Oct 06, 2026 | 48.80 | 48.95 | 47.30 | 48.45 | 48.45 | +0.21% | 42,425 | 1.82 |
| Oct 05, 2026 | 49.00 | 49.00 | 48.35 | 48.35 | 48.35 | -1.33% | 27,254 | 1.16 |
| Oct 02, 2026 | 48.85 | 49.10 | 48.50 | 49.00 | 49.00 | 0.00% | 46,199 | 1.96 |
| Oct 01, 2026 | 49.50 | 49.50 | 48.85 | 49.00 | 49.00 | -0.51% | 33,100 | 1.39 |
| Sep 30, 2026 | 49.05 | 49.50 | 48.75 | 49.25 | 49.25 | +0.31% | 55,385 | 2.39 |
| Sep 29, 2026 | 48.85 | 49.45 | 48.55 | 49.10 | 49.10 | -0.20% | 22,050 | 0.96 |
| Sep 28, 2026 | 49.20 | 49.50 | 49.00 | 49.20 | 49.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 49.20 | 49.50 | 49.00 | 49.20 | 49.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.05 | 49.50 | 49.00 | 49.20 | 49.20 | -1.40% | 9,501 | 0.39 |
| Sep 23, 2026 | 49.80 | 49.90 | 48.70 | 49.90 | 49.90 | +0.20% | 12,263 | 0.49 |
| Sep 22, 2026 | 49.80 | 49.95 | 49.80 | 49.80 | 49.80 | -0.10% | 6,550 | 0.26 |
| Sep 21, 2026 | 49.95 | 50.50 | 49.80 | 49.85 | 49.85 | -0.20% | 31,193 | 1.19 |
| Sep 18, 2026 | 49.80 | 50.00 | 48.85 | 49.95 | 49.95 | -0.10% | 10,400 | 0.39 |
| Sep 17, 2026 | 49.55 | 50.00 | 48.85 | 50.00 | 50.00 | +2.04% | 17,800 | 0.66 |
| Sep 16, 2026 | 48.85 | 49.10 | 48.55 | 49.00 | 49.00 | -3.35% | 14,185 | 0.53 |
| Sep 15, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | +0.40% | 200 | 0.01 |
| Sep 14, 2026 | 49.50 | 50.80 | 48.55 | 50.50 | 50.50 | +1.00% | 10,927 | 0.36 |
| Sep 11, 2026 | 49.80 | 50.80 | 49.80 | 50.00 | 50.00 | -1.38% | 51,690 | 1.67 |
| Sep 10, 2026 | 49.85 | 50.80 | 48.70 | 50.70 | 50.70 | 0.00% | 15,278 | 0.49 |
| Sep 09, 2026 | 48.85 | 50.70 | 48.85 | 50.70 | 50.70 | +1.40% | 10,848 | 0.33 |
| Sep 08, 2026 | 50.00 | 50.40 | 48.55 | 50.00 | 50.00 | -0.79% | 25,514 | 0.76 |
| Sep 07, 2026 | 51.10 | 51.20 | 48.55 | 50.40 | 50.40 | -1.37% | 79,204 | 2.40 |
| Sep 04, 2026 | 54.40 | 54.40 | 50.30 | 51.10 | 51.10 | -5.72% | 40,453 | 1.23 |
| Sep 03, 2026 | 49.05 | 55.70 | 47.10 | 54.20 | 54.20 | +10.16% | 95,052 | 2.95 |
