USI Corporation (TPE:1304)
Taiwan
· Delayed Price · Currency is TWD 12.85
-0.95 (-6.88%)
Mar 10, 2026, 1:20 PM CST
USI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.40 | 14.40 | 13.00 | 13.80 | 13.80 | 5.34% | 58,680,562 |
| Mar 6, 2026 | 12.10 | 13.10 | 12.00 | 13.10 | 13.10 | 9.62% | 23,974,030 |
| Mar 5, 2026 | 12.55 | 12.60 | 11.90 | 11.95 | 11.95 | -2.85% | 6,042,921 |
| Mar 4, 2026 | 12.90 | 12.90 | 12.00 | 12.30 | 12.30 | -3.53% | 10,744,780 |
| Mar 3, 2026 | 12.30 | 12.95 | 12.15 | 12.75 | 12.75 | 4.08% | 12,482,910 |
| Mar 2, 2026 | 12.65 | 13.20 | 12.20 | 12.25 | 12.25 | -0.41% | 9,176,574 |
| Feb 26, 2026 | 12.85 | 12.85 | 12.25 | 12.30 | 12.30 | -3.53% | 5,977,546 |
| Feb 25, 2026 | 12.35 | 12.75 | 12.20 | 12.75 | 12.75 | 3.66% | 8,544,066 |
| Feb 24, 2026 | 11.95 | 12.45 | 11.90 | 12.30 | 12.30 | 2.93% | 6,312,250 |
| Feb 23, 2026 | 11.85 | 12.05 | 11.65 | 11.95 | 11.95 | 2.14% | 4,813,679 |
| Feb 11, 2026 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 2.63% | 3,935,105 |
| Feb 10, 2026 | 11.60 | 11.65 | 11.25 | 11.40 | 11.40 | -1.72% | 4,031,523 |
| Feb 9, 2026 | 11.35 | 11.85 | 11.25 | 11.60 | 11.60 | 3.57% | 5,459,133 |
| Feb 6, 2026 | 11.55 | 11.55 | 11.15 | 11.20 | 11.20 | -3.86% | 4,668,478 |
| Feb 5, 2026 | 11.60 | 11.85 | 11.55 | 11.65 | 11.65 | 0.43% | 3,226,368 |
| Feb 4, 2026 | 11.15 | 11.65 | 11.05 | 11.60 | 11.60 | 4.98% | 4,639,152 |
| Feb 3, 2026 | 11.25 | 11.40 | 10.95 | 11.05 | 11.05 | - | 4,774,116 |
| Feb 2, 2026 | 11.90 | 11.90 | 11.00 | 11.05 | 11.05 | -8.30% | 10,400,690 |
| Jan 30, 2026 | 12.35 | 12.55 | 12.00 | 12.05 | 12.05 | -2.03% | 7,638,639 |
| Jan 29, 2026 | 12.50 | 12.60 | 12.10 | 12.30 | 12.30 | -1.60% | 6,020,592 |
| Jan 28, 2026 | 12.30 | 12.80 | 12.10 | 12.50 | 12.50 | 1.63% | 11,887,310 |
| Jan 27, 2026 | 12.90 | 13.00 | 12.20 | 12.30 | 12.30 | -1.20% | 15,702,150 |
| Jan 26, 2026 | 11.60 | 12.70 | 11.60 | 12.45 | 12.45 | 7.79% | 26,500,830 |
| Jan 23, 2026 | 11.55 | 11.75 | 11.40 | 11.55 | 11.55 | 0.87% | 3,084,054 |
| Jan 22, 2026 | 11.55 | 11.70 | 11.25 | 11.45 | 11.45 | 0.88% | 2,650,265 |
| Jan 21, 2026 | 11.50 | 11.50 | 11.30 | 11.35 | 11.35 | -1.30% | 3,096,796 |
| Jan 20, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.95% | 3,886,774 |
| Jan 19, 2026 | 11.50 | 11.95 | 11.35 | 11.85 | 11.85 | 2.16% | 5,985,174 |
| Jan 16, 2026 | 12.00 | 12.00 | 11.55 | 11.60 | 11.60 | -2.52% | 5,237,894 |
| Jan 15, 2026 | 11.55 | 12.00 | 11.55 | 11.90 | 11.90 | 3.03% | 10,626,424 |
| Jan 14, 2026 | 11.65 | 11.65 | 11.40 | 11.55 | 11.55 | 0.43% | 5,748,026 |
| Jan 13, 2026 | 11.40 | 11.55 | 11.05 | 11.50 | 11.50 | 1.32% | 5,227,014 |
| Jan 12, 2026 | 11.25 | 11.60 | 11.15 | 11.35 | 11.35 | 2.25% | 5,314,153 |
| Jan 9, 2026 | 11.50 | 11.65 | 11.05 | 11.10 | 11.10 | -1.33% | 5,260,248 |
| Jan 8, 2026 | 11.30 | 11.90 | 11.20 | 11.25 | 11.25 | 0.45% | 10,612,292 |
| Jan 7, 2026 | 10.55 | 11.35 | 10.55 | 11.20 | 11.20 | 6.16% | 9,081,366 |
| Jan 6, 2026 | 10.50 | 10.70 | 10.45 | 10.55 | 10.55 | 0.96% | 3,709,552 |
| Jan 5, 2026 | 10.70 | 10.80 | 10.40 | 10.45 | 10.45 | -1.88% | 4,522,022 |
| Jan 2, 2026 | 11.10 | 11.10 | 10.65 | 10.65 | 10.65 | -4.05% | 5,793,284 |
| Dec 31, 2025 | 11.20 | 11.40 | 10.95 | 11.10 | 11.10 | -1.33% | 3,856,830 |
| Dec 30, 2025 | 11.10 | 11.30 | 10.90 | 11.25 | 11.25 | 1.35% | 2,923,601 |
| Dec 29, 2025 | 11.10 | 11.35 | 11.05 | 11.10 | 11.10 | - | 2,669,073 |
| Dec 26, 2025 | 11.30 | 11.40 | 11.05 | 11.10 | 11.10 | -1.33% | 2,017,692 |
| Dec 24, 2025 | 11.55 | 11.60 | 11.25 | 11.25 | 11.25 | -1.75% | 2,229,143 |
| Dec 23, 2025 | 11.45 | 11.60 | 11.25 | 11.45 | 11.45 | 0.88% | 2,687,974 |
| Dec 22, 2025 | 11.15 | 11.40 | 11.15 | 11.35 | 11.35 | 2.71% | 2,465,844 |
| Dec 19, 2025 | 11.05 | 11.25 | 11.05 | 11.05 | 11.05 | 0.45% | 2,180,506 |
| Dec 18, 2025 | 11.10 | 11.25 | 11.00 | 11.00 | 11.00 | -0.90% | 1,924,490 |
| Dec 17, 2025 | 11.40 | 11.50 | 11.05 | 11.10 | 11.10 | -2.63% | 4,783,591 |
| Dec 16, 2025 | 11.55 | 11.55 | 11.20 | 11.40 | 11.40 | -1.72% | 4,203,489 |
| Dec 15, 2025 | 11.45 | 11.95 | 11.30 | 11.60 | 11.60 | 0.87% | 3,915,558 |
| Dec 12, 2025 | 11.85 | 11.90 | 11.45 | 11.50 | 11.50 | -1.71% | 2,871,621 |
| Dec 11, 2025 | 11.45 | 11.75 | 11.40 | 11.70 | 11.70 | 2.63% | 2,827,922 |
| Dec 10, 2025 | 12.00 | 12.00 | 11.30 | 11.40 | 11.40 | -4.20% | 5,577,921 |
| Dec 9, 2025 | 11.45 | 12.00 | 11.35 | 11.90 | 11.90 | 3.93% | 5,930,266 |
| Dec 8, 2025 | 11.45 | 11.50 | 11.20 | 11.45 | 11.45 | -1.29% | 5,228,887 |
| Dec 5, 2025 | 11.95 | 11.95 | 11.50 | 11.60 | 11.60 | -3.73% | 6,870,709 |
| Dec 4, 2025 | 11.90 | 12.15 | 11.80 | 12.05 | 12.05 | - | 7,702,730 |
| Dec 3, 2025 | 12.65 | 12.70 | 11.75 | 12.05 | 12.05 | -1.63% | 33,292,880 |
| Dec 2, 2025 | 11.15 | 12.25 | 11.15 | 12.25 | 12.25 | 9.87% | 14,590,820 |
| Dec 1, 2025 | 11.00 | 11.35 | 10.95 | 11.15 | 11.15 | 1.83% | 6,620,171 |
| Nov 28, 2025 | 10.75 | 11.20 | 10.75 | 10.95 | 10.95 | 1.86% | 4,463,579 |
| Nov 27, 2025 | 10.50 | 10.85 | 10.50 | 10.75 | 10.75 | 2.87% | 4,364,360 |
| Nov 26, 2025 | 10.20 | 10.45 | 10.15 | 10.45 | 10.45 | 2.96% | 2,236,497 |
| Nov 25, 2025 | 10.25 | 10.25 | 10.05 | 10.15 | 10.15 | 0.50% | 1,953,319 |
| Nov 24, 2025 | 10.25 | 10.40 | 10.10 | 10.10 | 10.10 | -0.49% | 1,927,949 |
| Nov 21, 2025 | 10.40 | 10.40 | 10.05 | 10.15 | 10.15 | -2.40% | 3,678,185 |
| Nov 20, 2025 | 10.40 | 10.75 | 10.35 | 10.40 | 10.40 | 1.96% | 2,277,331 |
| Nov 19, 2025 | 10.75 | 10.75 | 10.20 | 10.20 | 10.20 | -4.67% | 3,707,065 |
| Nov 18, 2025 | 10.85 | 11.05 | 10.65 | 10.70 | 10.70 | -2.73% | 3,858,858 |
| Nov 17, 2025 | 11.20 | 11.40 | 11.00 | 11.00 | 11.00 | -2.65% | 3,737,614 |
| Nov 14, 2025 | 11.20 | 11.50 | 11.10 | 11.30 | 11.30 | - | 5,214,103 |
| Nov 13, 2025 | 10.90 | 11.65 | 10.90 | 11.30 | 11.30 | 2.73% | 10,808,120 |
| Nov 12, 2025 | 10.60 | 11.10 | 10.55 | 11.00 | 11.00 | 5.26% | 6,793,467 |
| Nov 11, 2025 | 10.45 | 10.75 | 10.45 | 10.45 | 10.45 | - | 2,401,704 |
| Nov 10, 2025 | 10.65 | 10.65 | 10.30 | 10.45 | 10.45 | -1.88% | 1,848,789 |
| Nov 7, 2025 | 10.35 | 10.90 | 10.35 | 10.65 | 10.65 | 1.91% | 3,658,199 |
| Nov 6, 2025 | 10.20 | 10.55 | 10.15 | 10.45 | 10.45 | 3.47% | 2,031,625 |
| Nov 5, 2025 | 10.25 | 10.25 | 9.91 | 10.10 | 10.10 | -1.46% | 2,466,608 |
| Nov 4, 2025 | 10.10 | 10.30 | 10.10 | 10.25 | 10.25 | 0.99% | 1,664,300 |
| Nov 3, 2025 | 10.35 | 10.40 | 10.05 | 10.15 | 10.15 | -1.93% | 3,095,333 |
| Oct 31, 2025 | 10.75 | 10.75 | 10.35 | 10.35 | 10.35 | -2.82% | 2,794,602 |
| Oct 30, 2025 | 10.95 | 11.05 | 10.55 | 10.65 | 10.65 | -2.29% | 2,368,125 |
| Oct 29, 2025 | 11.15 | 11.15 | 10.80 | 10.90 | 10.90 | -2.24% | 1,982,377 |
| Oct 28, 2025 | 11.20 | 11.30 | 10.95 | 11.15 | 11.15 | -0.45% | 2,484,338 |
| Oct 27, 2025 | 11.40 | 11.60 | 11.05 | 11.20 | 11.20 | 0.90% | 3,751,347 |
| Oct 23, 2025 | 10.70 | 11.45 | 10.60 | 11.10 | 11.10 | 4.23% | 7,848,052 |
| Oct 22, 2025 | 10.45 | 10.75 | 10.45 | 10.65 | 10.65 | 1.91% | 1,847,776 |
| Oct 21, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -0.48% | 1,700,513 |
| Oct 20, 2025 | 10.85 | 11.05 | 10.40 | 10.50 | 10.50 | -2.33% | 3,869,604 |
| Oct 17, 2025 | 10.50 | 10.90 | 10.45 | 10.75 | 10.75 | 1.90% | 3,504,631 |
| Oct 16, 2025 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | 1.93% | 1,471,310 |
| Oct 15, 2025 | 10.70 | 10.75 | 10.35 | 10.35 | 10.35 | -2.82% | 2,662,572 |
| Oct 14, 2025 | 11.20 | 11.25 | 10.60 | 10.65 | 10.65 | -3.62% | 4,188,363 |
| Oct 13, 2025 | 10.85 | 11.15 | 10.65 | 11.05 | 11.05 | - | 13,559,420 |
| Oct 9, 2025 | 10.10 | 11.05 | 10.10 | 11.05 | 11.05 | 9.95% | 13,077,460 |
| Oct 8, 2025 | 9.86 | 10.10 | 9.83 | 10.05 | 10.05 | 2.24% | 1,576,450 |
| Oct 7, 2025 | 9.86 | 10.00 | 9.75 | 9.83 | 9.83 | -0.30% | 3,203,651 |
| Oct 3, 2025 | 9.90 | 9.90 | 9.68 | 9.86 | 9.86 | -0.50% | 1,880,907 |
| Oct 2, 2025 | 10.10 | 10.10 | 9.89 | 9.91 | 9.91 | -1.39% | 3,544,984 |