Ushine Photonics Corporation 3678
TPEX · Taiwan · Consumer Durables
TWD 49.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 49.00 | 0.00% | TWD 48.85 | TWD 49.10 | TWD 48.50 | 46.20K |
| 2026-10-01 | TWD 49.00 | -0.51% | TWD 49.50 | TWD 49.50 | TWD 48.85 | 33.10K |
| 2026-09-30 | TWD 49.25 | +0.31% | TWD 49.05 | TWD 49.50 | TWD 48.75 | 54.39K |
| 2026-09-29 | TWD 49.10 | -0.20% | TWD 48.85 | TWD 49.45 | TWD 48.55 | 22.05K |
| 2026-09-24 | TWD 49.20 | +0.82% | TWD 49.05 | TWD 49.50 | TWD 49.00 | 9.50K |
| 2026-09-23 | TWD 48.80 | -2.01% | TWD 49.80 | TWD 49.80 | TWD 48.70 | 11.96K |
| 2026-09-22 | TWD 49.80 | -0.10% | TWD 49.80 | TWD 49.95 | TWD 49.80 | 6.55K |
| 2026-09-21 | TWD 49.85 | -0.20% | TWD 49.95 | TWD 50.50 | TWD 49.80 | 31.19K |
| 2026-09-18 | TWD 49.95 | -0.10% | TWD 49.80 | TWD 50.00 | TWD 48.85 | 10.20K |
| 2026-09-17 | TWD 50.00 | +2.04% | TWD 49.55 | TWD 50.00 | TWD 48.85 | 17.80K |
| 2026-09-16 | TWD 49.00 | -3.35% | TWD 48.85 | TWD 49.10 | TWD 48.55 | 14.19K |
| 2026-09-15 | TWD 50.70 | +0.40% | TWD 50.70 | TWD 50.70 | TWD 50.70 | 200 |
| 2026-09-14 | TWD 50.50 | +1.20% | TWD 49.50 | TWD 50.80 | TWD 48.55 | 10.93K |
| 2026-09-11 | TWD 49.90 | -1.77% | TWD 49.80 | TWD 50.80 | TWD 49.80 | 46.69K |
| 2026-09-10 | TWD 50.80 | +0.20% | TWD 49.85 | TWD 50.80 | TWD 48.70 | 14.28K |
| 2026-09-09 | TWD 50.70 | +1.40% | TWD 48.85 | TWD 50.70 | TWD 48.85 | 10.85K |
| 2026-09-08 | TWD 50.00 | -0.40% | TWD 50.00 | TWD 50.40 | TWD 48.55 | 25.51K |
| 2026-09-07 | TWD 50.20 | -0.40% | TWD 51.10 | TWD 51.20 | TWD 48.55 | 77.70K |
| 2026-09-04 | TWD 50.40 | -7.01% | TWD 54.40 | TWD 54.40 | TWD 50.30 | 38.35K |
| 2026-09-03 | TWD 54.20 | +10.16% | TWD 49.05 | TWD 55.70 | TWD 47.10 | 93.05K |
| 2026-09-02 | TWD 49.20 | -1.80% | TWD 50.00 | TWD 50.00 | TWD 49.05 | 9.95K |
| 2026-09-01 | TWD 50.10 | -0.79% | TWD 51.20 | TWD 51.20 | TWD 48.05 | 22.16K |
| 2026-08-31 | TWD 50.50 | +1.00% | TWD 49.80 | TWD 51.10 | TWD 49.80 | 4.23K |
| 2026-08-28 | TWD 50.00 | -1.96% | TWD 50.50 | TWD 51.10 | TWD 49.80 | 11.50K |
| 2026-08-27 | TWD 51.00 | +1.59% | TWD 50.30 | TWD 51.00 | TWD 50.00 | 10.28K |
| 2026-08-26 | TWD 50.20 | +3.51% | TWD 50.30 | TWD 50.30 | TWD 50.20 | 1.00K |
| 2026-08-25 | TWD 48.50 | -3.00% | TWD 50.00 | TWD 50.20 | TWD 48.50 | 3.03K |
| 2026-08-24 | TWD 50.00 | +1.83% | TWD 48.60 | TWD 50.60 | TWD 48.10 | 27.67K |
| 2026-08-21 | TWD 49.10 | -2.96% | TWD 49.05 | TWD 49.50 | TWD 48.45 | 10.03K |
| 2026-08-20 | TWD 50.60 | 0.00% | TWD 50.00 | TWD 50.60 | TWD 49.05 | 21.07K |
| 2026-08-19 | TWD 50.60 | +0.40% | TWD 50.40 | TWD 52.30 | TWD 50.00 | 13.19K |
| 2026-08-18 | TWD 50.40 | -4.73% | TWD 51.50 | TWD 52.20 | TWD 50.40 | 5.37K |
| 2026-08-17 | TWD 52.90 | -0.75% | TWD 53.30 | TWD 53.70 | TWD 51.70 | 19.11K |
| 2026-08-14 | TWD 53.30 | +4.31% | TWD 52.00 | TWD 53.50 | TWD 51.00 | 16.27K |
| 2026-08-13 | TWD 51.10 | +2.20% | TWD 50.90 | TWD 51.20 | TWD 50.30 | 17.07K |
| 2026-08-12 | TWD 50.00 | -4.76% | TWD 52.50 | TWD 52.50 | TWD 48.60 | 28.37K |
| 2026-08-11 | TWD 52.50 | -0.19% | TWD 50.80 | TWD 52.50 | TWD 50.80 | 9.35K |
| 2026-08-10 | TWD 52.60 | +4.16% | TWD 50.50 | TWD 52.60 | TWD 49.15 | 36.05K |
| 2026-08-07 | TWD 50.50 | +1.00% | TWD 50.40 | TWD 50.50 | TWD 49.05 | 6.03K |
| 2026-08-06 | TWD 50.00 | +2.04% | TWD 50.40 | TWD 50.50 | TWD 49.85 | 12.23K |
| 2026-08-05 | TWD 49.00 | +0.41% | TWD 48.65 | TWD 50.40 | TWD 48.65 | 29.25K |
| 2026-08-04 | TWD 48.80 | -0.31% | TWD 48.80 | TWD 49.05 | TWD 48.50 | 8.57K |
| 2026-08-03 | TWD 48.95 | -1.41% | TWD 48.80 | TWD 48.95 | TWD 48.80 | 5.00K |
| 2026-07-31 | TWD 49.65 | +4.42% | TWD 49.15 | TWD 49.65 | TWD 47.55 | 27.75K |
| 2026-07-30 | TWD 47.55 | -5.09% | TWD 49.45 | TWD 49.45 | TWD 47.55 | 33.41K |
| 2026-07-29 | TWD 50.10 | +0.30% | TWD 48.05 | TWD 50.10 | TWD 47.75 | 33.24K |
| 2026-07-28 | TWD 49.95 | +0.91% | TWD 48.05 | TWD 50.20 | TWD 48.00 | 11.38K |
| 2026-07-27 | TWD 49.50 | -0.70% | TWD 50.00 | TWD 51.00 | TWD 48.05 | 16.60K |
| 2026-07-24 | TWD 49.85 | 0.00% | TWD 51.30 | TWD 51.30 | TWD 49.85 | 8.00K |
| 2026-07-23 | TWD 49.85 | +0.10% | TWD 49.80 | TWD 51.40 | TWD 49.80 | 13.15K |
| 2026-07-22 | TWD 49.80 | -1.39% | TWD 50.20 | TWD 51.90 | TWD 49.80 | 18.16K |
| 2026-07-21 | TWD 50.50 | +1.41% | TWD 48.60 | TWD 50.50 | TWD 48.55 | 16.11K |
| 2026-07-20 | TWD 49.80 | -0.40% | TWD 47.60 | TWD 49.80 | TWD 47.60 | 33.00K |
| 2026-07-17 | TWD 50.00 | -1.96% | TWD 49.90 | TWD 51.00 | TWD 48.05 | 38.27K |
| 2026-07-16 | TWD 51.00 | +2.41% | TWD 51.00 | TWD 51.40 | TWD 49.95 | 21.08K |
| 2026-07-15 | TWD 49.80 | +2.68% | TWD 48.25 | TWD 51.80 | TWD 48.25 | 39.52K |
| 2026-07-14 | TWD 48.50 | -4.53% | TWD 52.40 | TWD 52.40 | TWD 48.20 | 101.50K |
| 2026-07-13 | TWD 50.80 | -3.05% | TWD 50.80 | TWD 51.90 | TWD 50.40 | 11.60K |
| 2026-07-10 | TWD 52.40 | 0.00% | TWD 52.40 | TWD 52.40 | TWD 52.40 | 0 |
| 2026-07-09 | TWD 52.40 | +2.14% | TWD 50.80 | TWD 52.50 | TWD 50.60 | 8.09K |
| 2026-07-08 | TWD 51.30 | +1.99% | TWD 53.30 | TWD 53.30 | TWD 50.80 | 40.59K |
| 2026-07-07 | TWD 50.30 | +1.21% | TWD 50.90 | TWD 53.10 | TWD 49.05 | 35.00K |
| 2026-07-06 | TWD 49.70 | -1.39% | TWD 50.40 | TWD 50.70 | TWD 47.80 | 47.17K |
| 2026-07-03 | TWD 50.40 | +0.40% | TWD 50.20 | TWD 50.50 | TWD 49.55 | 9.74K |
| 2026-07-02 | TWD 50.20 | -1.38% | TWD 50.70 | TWD 50.70 | TWD 49.85 | 6.01K |
| 2026-07-01 | TWD 50.90 | -2.12% | TWD 52.10 | TWD 52.20 | TWD 49.15 | 39.36K |
| 2026-06-30 | TWD 52.00 | +4.31% | TWD 49.85 | TWD 52.10 | TWD 49.85 | 32.05K |
| 2026-06-29 | TWD 49.85 | 0.00% | TWD 51.50 | TWD 51.90 | TWD 49.35 | 22.68K |
| 2026-06-26 | TWD 49.85 | +4.51% | TWD 49.50 | TWD 51.90 | TWD 49.50 | 37.86K |
| 2026-06-25 | TWD 47.70 | -2.45% | TWD 48.00 | TWD 48.15 | TWD 46.90 | 35.06K |
| 2026-06-24 | TWD 48.90 | +1.98% | TWD 47.50 | TWD 48.90 | TWD 46.80 | 72.31K |
| 2026-06-23 | TWD 47.95 | -4.86% | TWD 50.40 | TWD 50.40 | TWD 46.70 | 38.02K |
| 2026-06-22 | TWD 50.40 | +5.77% | TWD 47.00 | TWD 50.70 | TWD 47.00 | 41.60K |
| 2026-06-18 | TWD 47.65 | +1.06% | TWD 46.85 | TWD 47.75 | TWD 44.90 | 152.93K |
| 2026-06-17 | TWD 47.15 | -3.68% | TWD 48.85 | TWD 48.85 | TWD 46.00 | 74.18K |
| 2026-06-16 | TWD 48.95 | -4.39% | TWD 49.95 | TWD 51.00 | TWD 48.85 | 96.96K |
| 2026-06-15 | TWD 51.20 | -1.92% | TWD 51.00 | TWD 52.10 | TWD 49.10 | 35.46K |
| 2026-06-12 | TWD 52.20 | -6.95% | TWD 53.00 | TWD 55.00 | TWD 49.10 | 131.77K |
| 2026-06-11 | TWD 56.10 | +3.31% | TWD 53.80 | TWD 56.20 | TWD 53.40 | 12.37K |
| 2026-06-10 | TWD 54.30 | -6.86% | TWD 56.20 | TWD 58.30 | TWD 54.30 | 44.72K |
| 2026-06-09 | TWD 58.30 | +5.62% | TWD 55.60 | TWD 58.30 | TWD 55.50 | 21.69K |
| 2026-06-08 | TWD 55.20 | -6.44% | TWD 57.00 | TWD 57.00 | TWD 54.20 | 58.96K |
| 2026-06-05 | TWD 59.00 | -0.51% | TWD 58.00 | TWD 59.00 | TWD 56.70 | 41.96K |
| 2026-06-04 | TWD 59.30 | -1.82% | TWD 60.90 | TWD 60.90 | TWD 59.30 | 11.10K |
| 2026-06-03 | TWD 60.40 | +2.90% | TWD 58.60 | TWD 60.40 | TWD 58.50 | 45.46K |
| 2026-06-02 | TWD 58.70 | -6.97% | TWD 61.80 | TWD 63.10 | TWD 58.10 | 93.10K |
| 2026-06-01 | TWD 63.10 | +7.13% | TWD 59.50 | TWD 68.00 | TWD 59.50 | 204.91K |
| 2026-05-29 | TWD 58.90 | +2.97% | TWD 57.00 | TWD 59.20 | TWD 57.00 | 59.14K |
| 2026-05-28 | TWD 57.20 | -4.51% | TWD 59.90 | TWD 59.90 | TWD 55.80 | 72.20K |
| 2026-05-27 | TWD 59.90 | -0.33% | TWD 58.20 | TWD 60.10 | TWD 56.30 | 110.71K |