USI Corporation 1304
TWSE · Taiwan · Process Industries
TWD 12.45-0.20 (-1.58%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 12.45 | -1.58% | TWD 12.60 | TWD 12.70 | TWD 12.35 | 1.52M |
| 2026-09-30 | TWD 12.65 | +2.85% | TWD 12.35 | TWD 12.75 | TWD 12.30 | 3.26M |
| 2026-09-29 | TWD 12.30 | -1.60% | TWD 12.50 | TWD 12.90 | TWD 12.25 | 2.76M |
| 2026-09-24 | TWD 12.50 | +2.04% | TWD 12.25 | TWD 12.50 | TWD 12.10 | 2.21M |
| 2026-09-23 | TWD 12.25 | 0.00% | TWD 12.35 | TWD 12.45 | TWD 12.20 | 1.43M |
| 2026-09-22 | TWD 12.25 | -0.81% | TWD 12.35 | TWD 12.35 | TWD 12.20 | 1.55M |
| 2026-09-21 | TWD 12.35 | +0.82% | TWD 12.30 | TWD 12.40 | TWD 12.20 | 1.34M |
| 2026-09-18 | TWD 12.25 | -2.78% | TWD 12.60 | TWD 12.60 | TWD 12.25 | 2.40M |
| 2026-09-17 | TWD 12.60 | +3.28% | TWD 12.25 | TWD 12.65 | TWD 12.15 | 3.37M |
| 2026-09-16 | TWD 12.20 | +0.41% | TWD 12.15 | TWD 12.45 | TWD 12.15 | 2.22M |
| 2026-09-15 | TWD 12.15 | -0.82% | TWD 12.15 | TWD 12.20 | TWD 12.00 | 1.66M |
| 2026-09-14 | TWD 12.25 | -0.81% | TWD 12.40 | TWD 12.40 | TWD 12.05 | 2.06M |
| 2026-09-11 | TWD 12.35 | -0.80% | TWD 12.60 | TWD 12.70 | TWD 12.35 | 2.65M |
| 2026-09-10 | TWD 12.45 | -2.73% | TWD 12.85 | TWD 12.85 | TWD 12.35 | 2.44M |
| 2026-09-09 | TWD 12.80 | +3.64% | TWD 12.45 | TWD 12.85 | TWD 12.45 | 4.22M |
| 2026-09-08 | TWD 12.35 | +1.23% | TWD 12.30 | TWD 12.50 | TWD 12.20 | 2.63M |
| 2026-09-07 | TWD 12.20 | -1.21% | TWD 12.50 | TWD 12.50 | TWD 12.20 | 1.67M |
| 2026-09-04 | TWD 12.35 | -0.80% | TWD 12.60 | TWD 12.60 | TWD 12.20 | 2.06M |
| 2026-09-03 | TWD 12.45 | -1.19% | TWD 12.60 | TWD 13.05 | TWD 12.40 | 3.29M |
| 2026-09-02 | TWD 12.60 | -0.40% | TWD 12.80 | TWD 13.05 | TWD 12.45 | 3.53M |
| 2026-09-01 | TWD 12.65 | 0.00% | TWD 12.60 | TWD 13.15 | TWD 12.50 | 4.82M |
| 2026-08-31 | TWD 12.65 | +4.98% | TWD 12.05 | TWD 12.65 | TWD 12.00 | 5.14M |
| 2026-08-28 | TWD 12.05 | -2.82% | TWD 12.40 | TWD 12.55 | TWD 12.00 | 2.94M |
| 2026-08-27 | TWD 12.40 | +0.81% | TWD 12.25 | TWD 12.65 | TWD 12.15 | 3.73M |
| 2026-08-26 | TWD 12.30 | +3.80% | TWD 12.00 | TWD 12.50 | TWD 12.00 | 4.00M |
| 2026-08-25 | TWD 11.85 | 0.00% | TWD 11.85 | TWD 11.95 | TWD 11.70 | 1.84M |
| 2026-08-24 | TWD 11.85 | -2.87% | TWD 12.25 | TWD 12.30 | TWD 11.75 | 2.78M |
| 2026-08-21 | TWD 12.20 | +3.39% | TWD 11.95 | TWD 12.25 | TWD 11.80 | 3.78M |
| 2026-08-20 | TWD 11.80 | 0.00% | TWD 11.90 | TWD 12.10 | TWD 11.80 | 1.54M |
| 2026-08-19 | TWD 11.80 | -0.84% | TWD 11.80 | TWD 11.95 | TWD 11.80 | 1.67M |
| 2026-08-18 | TWD 11.90 | +0.42% | TWD 11.85 | TWD 12.10 | TWD 11.85 | 1.67M |
| 2026-08-17 | TWD 11.85 | -1.25% | TWD 11.90 | TWD 12.00 | TWD 11.85 | 1.56M |
| 2026-08-14 | TWD 12.00 | -1.64% | TWD 12.20 | TWD 12.25 | TWD 12.00 | 1.56M |
| 2026-08-13 | TWD 12.20 | +0.83% | TWD 12.15 | TWD 12.35 | TWD 12.05 | 2.43M |
| 2026-08-12 | TWD 12.10 | +1.26% | TWD 12.05 | TWD 12.10 | TWD 11.90 | 1.92M |
| 2026-08-11 | TWD 11.95 | -1.24% | TWD 12.20 | TWD 12.20 | TWD 11.80 | 2.08M |
| 2026-08-10 | TWD 12.10 | +2.54% | TWD 12.00 | TWD 12.10 | TWD 11.75 | 2.58M |
| 2026-08-07 | TWD 11.80 | +2.16% | TWD 11.70 | TWD 11.95 | TWD 11.70 | 2.80M |
| 2026-08-06 | TWD 11.55 | -0.43% | TWD 11.45 | TWD 11.75 | TWD 11.45 | 2.12M |
| 2026-08-05 | TWD 11.60 | +1.75% | TWD 11.45 | TWD 11.70 | TWD 11.40 | 3.28M |
| 2026-08-04 | TWD 11.40 | +2.24% | TWD 11.05 | TWD 11.40 | TWD 11.00 | 2.40M |
| 2026-08-03 | TWD 11.15 | -0.89% | TWD 11.05 | TWD 11.35 | TWD 11.00 | 2.54M |
| 2026-07-31 | TWD 11.25 | +1.81% | TWD 11.35 | TWD 11.50 | TWD 11.15 | 4.63M |
| 2026-07-30 | TWD 11.05 | -2.21% | TWD 11.45 | TWD 11.45 | TWD 11.00 | 4.12M |
| 2026-07-29 | TWD 11.30 | -0.88% | TWD 11.50 | TWD 11.50 | TWD 10.90 | 6.20M |
| 2026-07-28 | TWD 11.40 | -6.94% | TWD 11.90 | TWD 11.90 | TWD 11.20 | 7.22M |
| 2026-07-27 | TWD 12.25 | -5.04% | TWD 12.70 | TWD 12.75 | TWD 11.95 | 8.56M |
| 2026-07-24 | TWD 12.90 | -4.09% | TWD 13.55 | TWD 13.60 | TWD 12.85 | 6.21M |
| 2026-07-23 | TWD 13.45 | +0.75% | TWD 13.25 | TWD 14.25 | TWD 13.25 | 11.31M |
| 2026-07-22 | TWD 13.35 | +2.69% | TWD 13.05 | TWD 13.60 | TWD 13.05 | 4.40M |
| 2026-07-21 | TWD 13.00 | +0.39% | TWD 12.95 | TWD 13.20 | TWD 12.95 | 4.33M |
| 2026-07-20 | TWD 12.95 | -3.00% | TWD 13.55 | TWD 13.55 | TWD 12.85 | 5.27M |
| 2026-07-17 | TWD 13.35 | -4.64% | TWD 14.25 | TWD 14.40 | TWD 13.30 | 9.58M |
| 2026-07-16 | TWD 14.00 | +1.45% | TWD 13.75 | TWD 14.15 | TWD 13.65 | 7.33M |
| 2026-07-15 | TWD 13.80 | +1.85% | TWD 13.55 | TWD 13.95 | TWD 13.45 | 5.12M |
| 2026-07-14 | TWD 13.55 | 0.00% | TWD 13.80 | TWD 14.10 | TWD 13.25 | 9.40M |
| 2026-07-13 | TWD 13.55 | +1.12% | TWD 13.45 | TWD 14.15 | TWD 13.45 | 7.54M |
| 2026-07-10 | TWD 13.40 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.40 | 0 |
| 2026-07-09 | TWD 13.40 | -2.90% | TWD 14.05 | TWD 14.05 | TWD 13.20 | 5.48M |
| 2026-07-08 | TWD 13.80 | -2.82% | TWD 14.15 | TWD 14.70 | TWD 13.70 | 10.31M |
| 2026-07-07 | TWD 14.20 | -3.40% | TWD 14.50 | TWD 14.65 | TWD 14.10 | 9.09M |
| 2026-07-06 | TWD 14.70 | -5.16% | TWD 15.80 | TWD 15.80 | TWD 14.45 | 31.69M |
| 2026-07-03 | TWD 15.50 | +9.93% | TWD 14.80 | TWD 15.50 | TWD 14.50 | 27.41M |
| 2026-07-02 | TWD 14.10 | +4.44% | TWD 13.35 | TWD 14.15 | TWD 13.15 | 10.73M |
| 2026-07-01 | TWD 13.50 | -0.37% | TWD 13.65 | TWD 13.80 | TWD 13.45 | 4.32M |
| 2026-06-30 | TWD 13.55 | +2.65% | TWD 13.40 | TWD 13.60 | TWD 13.20 | 4.54M |
| 2026-06-29 | TWD 13.20 | 0.00% | TWD 13.25 | TWD 13.40 | TWD 13.05 | 3.08M |
| 2026-06-26 | TWD 13.20 | -1.49% | TWD 13.45 | TWD 13.60 | TWD 13.00 | 5.24M |
| 2026-06-25 | TWD 13.40 | -1.47% | TWD 13.60 | TWD 14.00 | TWD 13.40 | 6.60M |
| 2026-06-24 | TWD 13.60 | +6.25% | TWD 12.70 | TWD 13.65 | TWD 12.60 | 7.58M |
| 2026-06-23 | TWD 12.80 | -6.57% | TWD 13.60 | TWD 13.60 | TWD 12.80 | 7.33M |
| 2026-06-22 | TWD 13.70 | +1.11% | TWD 13.80 | TWD 14.05 | TWD 13.60 | 8.35M |
| 2026-06-18 | TWD 13.55 | +4.63% | TWD 13.15 | TWD 13.95 | TWD 13.05 | 9.34M |
| 2026-06-17 | TWD 12.95 | +1.57% | TWD 12.80 | TWD 13.10 | TWD 12.65 | 4.71M |
| 2026-06-16 | TWD 12.75 | +0.39% | TWD 12.70 | TWD 12.95 | TWD 12.60 | 3.96M |
| 2026-06-15 | TWD 12.70 | 0.00% | TWD 12.80 | TWD 12.85 | TWD 12.55 | 4.58M |
| 2026-06-12 | TWD 12.70 | +1.60% | TWD 12.60 | TWD 12.90 | TWD 12.50 | 3.62M |
| 2026-06-11 | TWD 12.50 | -1.96% | TWD 12.95 | TWD 13.00 | TWD 12.40 | 3.50M |
| 2026-06-10 | TWD 12.75 | 0.00% | TWD 12.65 | TWD 12.85 | TWD 12.55 | 3.25M |
| 2026-06-09 | TWD 12.75 | -0.39% | TWD 12.80 | TWD 12.85 | TWD 12.55 | 4.46M |
| 2026-06-08 | TWD 12.80 | -4.48% | TWD 12.65 | TWD 12.85 | TWD 12.50 | 5.34M |
| 2026-06-05 | TWD 13.40 | -2.19% | TWD 13.55 | TWD 13.75 | TWD 13.10 | 5.81M |
| 2026-06-04 | TWD 13.70 | -4.20% | TWD 14.15 | TWD 14.45 | TWD 13.65 | 9.96M |
| 2026-06-03 | TWD 14.30 | +7.52% | TWD 13.45 | TWD 14.35 | TWD 13.25 | 18.52M |
| 2026-06-02 | TWD 13.30 | +2.31% | TWD 13.40 | TWD 13.40 | TWD 12.95 | 10.38M |
| 2026-06-01 | TWD 13.00 | +6.56% | TWD 12.30 | TWD 13.10 | TWD 12.15 | 10.39M |
| 2026-05-29 | TWD 12.20 | -1.21% | TWD 12.10 | TWD 12.25 | TWD 11.95 | 8.06M |
| 2026-05-28 | TWD 12.35 | +3.78% | TWD 12.00 | TWD 12.50 | TWD 11.90 | 12.09M |
| 2026-05-27 | TWD 11.90 | -1.65% | TWD 12.00 | TWD 12.20 | TWD 11.90 | 3.90M |
| 2026-05-26 | TWD 12.10 | -0.41% | TWD 12.25 | TWD 12.35 | TWD 11.95 | 4.65M |