USUN Technology Co.,Ltd 3498
TPEX · Taiwan · Producer Manufacturing
TWD 215.00-4.50 (-2.05%)
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 219.50 | -4.15% | TWD 225.00 | TWD 228.00 | TWD 214.00 | 3.69M |
| 2026-09-30 | TWD 229.00 | -2.55% | TWD 234.50 | TWD 234.50 | TWD 221.00 | 6.67M |
| 2026-09-29 | TWD 235.00 | +9.81% | TWD 216.00 | TWD 235.00 | TWD 212.00 | 4.76M |
| 2026-09-24 | TWD 214.00 | +7.54% | TWD 198.00 | TWD 215.00 | TWD 197.00 | 3.17M |
| 2026-09-23 | TWD 199.00 | -3.16% | TWD 205.00 | TWD 209.50 | TWD 197.50 | 2.09M |
| 2026-09-22 | TWD 205.50 | +4.85% | TWD 202.00 | TWD 210.00 | TWD 196.50 | 3.21M |
| 2026-09-21 | TWD 196.00 | +0.51% | TWD 200.00 | TWD 203.00 | TWD 194.00 | 1.84M |
| 2026-09-18 | TWD 195.00 | +5.69% | TWD 185.50 | TWD 200.00 | TWD 183.00 | 2.48M |
| 2026-09-17 | TWD 184.50 | -3.15% | TWD 192.50 | TWD 193.00 | TWD 180.00 | 3.53M |
| 2026-09-16 | TWD 190.50 | +9.80% | TWD 175.00 | TWD 190.50 | TWD 174.00 | 2.74M |
| 2026-09-15 | TWD 173.50 | -8.92% | TWD 188.50 | TWD 190.00 | TWD 173.50 | 3.97M |
| 2026-09-14 | TWD 190.50 | -0.78% | TWD 188.00 | TWD 199.00 | TWD 186.50 | 2.53M |
| 2026-09-11 | TWD 192.00 | +0.52% | TWD 188.00 | TWD 196.00 | TWD 184.50 | 3.12M |
| 2026-09-10 | TWD 191.00 | 0.00% | TWD 189.50 | TWD 201.00 | TWD 189.00 | 2.19M |
| 2026-09-09 | TWD 191.00 | +0.79% | TWD 190.50 | TWD 197.50 | TWD 187.00 | 2.50M |
| 2026-09-08 | TWD 189.50 | 0.00% | TWD 189.00 | TWD 192.00 | TWD 185.50 | 1.38M |
| 2026-09-07 | TWD 189.50 | -2.32% | TWD 194.00 | TWD 196.00 | TWD 188.50 | 1.33M |
| 2026-09-04 | TWD 194.00 | +1.04% | TWD 197.50 | TWD 201.00 | TWD 185.50 | 3.43M |
| 2026-09-03 | TWD 192.00 | -4.71% | TWD 216.00 | TWD 221.50 | TWD 191.00 | 6.54M |
| 2026-09-02 | TWD 201.50 | -0.98% | TWD 203.00 | TWD 213.00 | TWD 195.00 | 3.08M |
| 2026-09-01 | TWD 203.50 | -2.16% | TWD 215.50 | TWD 217.00 | TWD 194.50 | 4.78M |
| 2026-08-31 | TWD 208.00 | +9.76% | TWD 191.00 | TWD 208.00 | TWD 191.00 | 1.46M |
| 2026-08-28 | TWD 189.50 | -6.88% | TWD 200.00 | TWD 203.00 | TWD 189.00 | 1.16M |
| 2026-08-27 | TWD 203.50 | 0.00% | TWD 208.00 | TWD 208.00 | TWD 199.00 | 395.42K |
| 2026-08-26 | TWD 203.50 | +1.75% | TWD 195.50 | TWD 205.00 | TWD 195.50 | 519.08K |
| 2026-08-25 | TWD 200.00 | +8.11% | TWD 185.50 | TWD 200.00 | TWD 180.50 | 997.30K |
| 2026-08-24 | TWD 185.00 | -3.65% | TWD 191.00 | TWD 200.50 | TWD 180.00 | 977.26K |
| 2026-08-21 | TWD 192.00 | +4.63% | TWD 185.50 | TWD 193.00 | TWD 182.00 | 1.61M |
| 2026-08-20 | TWD 183.50 | -3.67% | TWD 190.50 | TWD 190.50 | TWD 176.00 | 2.14M |
| 2026-08-19 | TWD 190.50 | +9.48% | TWD 170.00 | TWD 190.50 | TWD 169.00 | 3.07M |
| 2026-08-18 | TWD 174.00 | +9.78% | TWD 158.50 | TWD 174.00 | TWD 153.50 | 6.55M |
| 2026-08-17 | TWD 158.50 | +0.32% | TWD 159.50 | TWD 168.50 | TWD 155.50 | 7.92M |
| 2026-08-14 | TWD 158.00 | +9.72% | TWD 154.00 | TWD 158.00 | TWD 154.00 | 6.20M |
| 2026-08-13 | TWD 144.00 | +9.92% | TWD 144.00 | TWD 144.00 | TWD 144.00 | 1.72M |
| 2026-08-12 | TWD 131.00 | +5.22% | TWD 126.00 | TWD 133.00 | TWD 124.50 | 2.16M |
| 2026-08-11 | TWD 124.50 | -0.40% | TWD 130.00 | TWD 131.00 | TWD 121.50 | 2.49M |
| 2026-08-10 | TWD 125.00 | +7.30% | TWD 118.50 | TWD 127.00 | TWD 118.00 | 2.02M |
| 2026-08-07 | TWD 116.50 | +4.95% | TWD 111.50 | TWD 121.00 | TWD 110.50 | 1.91M |
| 2026-08-06 | TWD 111.00 | -1.77% | TWD 113.00 | TWD 114.00 | TWD 109.00 | 1.11M |
| 2026-08-05 | TWD 113.00 | +9.18% | TWD 108.00 | TWD 113.00 | TWD 106.50 | 1.46M |
| 2026-08-04 | TWD 103.50 | +4.55% | TWD 100.50 | TWD 108.00 | TWD 99.80 | 1.89M |
| 2026-08-03 | TWD 99.00 | +10.00% | TWD 90.80 | TWD 99.00 | TWD 88.70 | 1.10M |
| 2026-07-31 | TWD 90.00 | +4.29% | TWD 92.10 | TWD 94.40 | TWD 89.80 | 1.06M |
| 2026-07-30 | TWD 86.30 | -7.50% | TWD 91.50 | TWD 94.10 | TWD 84.10 | 1.24M |
| 2026-07-29 | TWD 93.30 | -5.95% | TWD 101.00 | TWD 101.00 | TWD 89.30 | 2.62M |
| 2026-07-28 | TWD 99.20 | -8.15% | TWD 105.00 | TWD 106.00 | TWD 99.20 | 2.86M |
| 2026-07-27 | TWD 108.00 | -3.14% | TWD 111.00 | TWD 112.00 | TWD 106.50 | 628.28K |
| 2026-07-24 | TWD 111.50 | -2.62% | TWD 113.00 | TWD 115.00 | TWD 109.50 | 901.62K |
| 2026-07-23 | TWD 114.50 | +2.69% | TWD 111.50 | TWD 115.50 | TWD 108.50 | 1.06M |
| 2026-07-22 | TWD 111.50 | +5.69% | TWD 107.50 | TWD 112.50 | TWD 106.50 | 1.48M |
| 2026-07-21 | TWD 105.50 | -3.65% | TWD 109.50 | TWD 113.00 | TWD 103.50 | 1.73M |
| 2026-07-20 | TWD 109.50 | -6.41% | TWD 113.50 | TWD 115.00 | TWD 105.50 | 1.79M |
| 2026-07-17 | TWD 117.00 | -9.65% | TWD 124.50 | TWD 125.50 | TWD 117.00 | 2.49M |
| 2026-07-16 | TWD 129.50 | +5.28% | TWD 122.00 | TWD 131.50 | TWD 119.00 | 2.22M |
| 2026-07-15 | TWD 123.00 | +2.93% | TWD 119.50 | TWD 128.00 | TWD 119.50 | 1.77M |
| 2026-07-14 | TWD 119.50 | -8.78% | TWD 140.00 | TWD 140.00 | TWD 118.00 | 4.60M |
| 2026-07-13 | TWD 131.00 | +3.56% | TWD 136.00 | TWD 139.00 | TWD 128.50 | 7.07M |
| 2026-07-10 | TWD 126.50 | 0.00% | TWD 126.50 | TWD 126.50 | TWD 126.50 | 0 |
| 2026-07-09 | TWD 126.50 | +5.86% | TWD 124.00 | TWD 131.00 | TWD 124.00 | 4.60M |
| 2026-07-08 | TWD 119.50 | -2.85% | TWD 124.00 | TWD 130.50 | TWD 116.50 | 3.66M |
| 2026-07-07 | TWD 123.00 | -0.81% | TWD 125.50 | TWD 136.00 | TWD 122.50 | 5.02M |
| 2026-07-06 | TWD 124.00 | 0.00% | TWD 125.50 | TWD 128.00 | TWD 124.00 | 1.12M |
| 2026-07-03 | TWD 124.00 | +0.81% | TWD 123.00 | TWD 124.50 | TWD 120.50 | 967.75K |
| 2026-07-02 | TWD 123.00 | +3.36% | TWD 117.00 | TWD 127.50 | TWD 116.00 | 1.66M |
| 2026-07-01 | TWD 119.00 | +0.42% | TWD 120.50 | TWD 122.50 | TWD 118.00 | 683.80K |
| 2026-06-30 | TWD 118.50 | +3.49% | TWD 121.00 | TWD 122.50 | TWD 118.00 | 744.83K |
| 2026-06-29 | TWD 114.50 | +1.33% | TWD 113.00 | TWD 116.50 | TWD 113.00 | 527.23K |
| 2026-06-26 | TWD 113.00 | -4.64% | TWD 117.50 | TWD 118.50 | TWD 113.00 | 730.64K |
| 2026-06-25 | TWD 118.50 | -3.27% | TWD 122.50 | TWD 122.50 | TWD 115.00 | 1.09M |
| 2026-06-24 | TWD 122.50 | +3.38% | TWD 118.00 | TWD 127.00 | TWD 117.50 | 1.16M |
| 2026-06-23 | TWD 118.50 | -3.66% | TWD 125.50 | TWD 126.00 | TWD 117.50 | 943.31K |
| 2026-06-22 | TWD 123.00 | 0.00% | TWD 125.00 | TWD 129.50 | TWD 122.50 | 1.16M |
| 2026-06-18 | TWD 123.00 | +3.36% | TWD 119.00 | TWD 125.00 | TWD 119.00 | 980.70K |
| 2026-06-17 | TWD 119.00 | -1.24% | TWD 118.00 | TWD 120.50 | TWD 116.50 | 810.73K |
| 2026-06-16 | TWD 120.50 | -3.98% | TWD 129.00 | TWD 130.50 | TWD 119.50 | 1.53M |
| 2026-06-15 | TWD 125.50 | +3.72% | TWD 127.00 | TWD 131.00 | TWD 124.00 | 1.07M |
| 2026-06-12 | TWD 121.00 | +4.76% | TWD 123.00 | TWD 125.50 | TWD 119.00 | 1.25M |
| 2026-06-11 | TWD 115.50 | -6.10% | TWD 119.00 | TWD 121.00 | TWD 112.00 | 3.67M |
| 2026-06-10 | TWD 123.00 | -6.82% | TWD 127.50 | TWD 132.50 | TWD 122.50 | 1.83M |
| 2026-06-09 | TWD 132.00 | +3.53% | TWD 135.50 | TWD 136.00 | TWD 127.00 | 2.18M |
| 2026-06-08 | TWD 127.50 | -2.30% | TWD 117.50 | TWD 131.00 | TWD 117.50 | 3.04M |
| 2026-06-05 | TWD 130.50 | -1.51% | TWD 130.00 | TWD 139.00 | TWD 128.50 | 2.41M |
| 2026-06-04 | TWD 132.50 | -3.99% | TWD 137.00 | TWD 143.00 | TWD 126.00 | 3.03M |
| 2026-06-03 | TWD 138.00 | -1.78% | TWD 142.00 | TWD 142.00 | TWD 132.50 | 2.59M |
| 2026-06-02 | TWD 140.50 | -2.43% | TWD 144.00 | TWD 149.50 | TWD 136.00 | 3.87M |
| 2026-06-01 | TWD 144.00 | -4.64% | TWD 146.50 | TWD 149.50 | TWD 144.00 | 1.40M |
| 2026-05-29 | TWD 151.00 | +4.14% | TWD 149.50 | TWD 152.50 | TWD 148.00 | 641.41K |
| 2026-05-28 | TWD 145.00 | -6.75% | TWD 155.50 | TWD 156.00 | TWD 143.00 | 1.05M |
| 2026-05-27 | TWD 155.50 | +0.32% | TWD 155.00 | TWD 156.00 | TWD 149.00 | 1.05M |
| 2026-05-26 | TWD 155.00 | -2.52% | TWD 160.00 | TWD 160.00 | TWD 151.50 | 913.81K |