USI Corporation (TPE:1304)
Taiwan
· Delayed Price · Currency is TWD 13.75
-0.30 (-2.14%)
Apr 29, 2026, 1:30 PM CST
USI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.15 | 14.50 | 14.10 | 14.15 | - | 0.71% | 2,474,220 |
| Apr 28, 2026 | 13.85 | 14.25 | 13.85 | 14.05 | 14.05 | 2.18% | 5,781,581 |
| Apr 27, 2026 | 14.25 | 14.25 | 13.70 | 13.75 | 13.75 | -4.51% | 10,397,530 |
| Apr 24, 2026 | 14.75 | 14.95 | 14.30 | 14.40 | 14.40 | -1.71% | 14,575,933 |
| Apr 23, 2026 | 14.55 | 15.30 | 13.85 | 14.65 | 14.65 | 2.09% | 36,297,598 |
| Apr 22, 2026 | 14.90 | 15.00 | 14.35 | 14.35 | 14.35 | -1.37% | 8,144,066 |
| Apr 21, 2026 | 14.75 | 14.80 | 14.30 | 14.55 | 14.55 | -1.36% | 9,703,127 |
| Apr 20, 2026 | 14.75 | 15.15 | 14.70 | 14.75 | 14.75 | 1.37% | 12,275,882 |
| Apr 17, 2026 | 15.50 | 15.90 | 14.55 | 14.55 | 14.55 | -4.59% | 16,669,110 |
| Apr 16, 2026 | 15.40 | 15.55 | 15.20 | 15.25 | 15.25 | -0.65% | 8,171,643 |
| Apr 15, 2026 | 16.20 | 16.20 | 15.15 | 15.35 | 15.35 | -5.54% | 20,417,746 |
| Apr 14, 2026 | 16.35 | 16.65 | 16.10 | 16.25 | 16.25 | -2.99% | 16,460,782 |
| Apr 13, 2026 | 16.80 | 17.10 | 16.25 | 16.75 | 16.75 | 5.02% | 31,585,794 |
| Apr 10, 2026 | 15.75 | 16.05 | 15.40 | 15.95 | 15.95 | 0.63% | 19,738,365 |
| Apr 9, 2026 | 15.75 | 16.30 | 15.60 | 15.85 | 15.85 | -0.94% | 37,805,120 |
| Apr 8, 2026 | 16.00 | 16.35 | 16.00 | 16.00 | 16.00 | -9.86% | 24,823,983 |
| Apr 7, 2026 | 17.80 | 18.05 | 17.00 | 17.75 | 17.75 | -0.84% | 37,158,258 |
| Apr 2, 2026 | 16.60 | 18.70 | 16.10 | 17.90 | 17.90 | 3.77% | 81,517,000 |
| Apr 1, 2026 | 17.00 | 17.75 | 16.50 | 17.25 | 17.25 | -5.48% | 59,109,920 |
| Mar 31, 2026 | 19.45 | 19.55 | 17.55 | 18.25 | 18.25 | 2.53% | 113,524,500 |
| Mar 30, 2026 | 17.55 | 17.80 | 17.45 | 17.80 | 17.80 | 9.88% | 29,413,290 |
| Mar 27, 2026 | 17.00 | 17.40 | 16.00 | 16.20 | 16.20 | 2.21% | 86,568,875 |
| Mar 26, 2026 | 14.75 | 15.85 | 14.70 | 15.85 | 15.85 | 9.69% | 25,013,325 |
| Mar 25, 2026 | 15.40 | 15.40 | 14.25 | 14.45 | 14.45 | -5.86% | 25,726,416 |
| Mar 24, 2026 | 16.55 | 16.85 | 15.00 | 15.35 | 15.35 | -7.25% | 59,854,080 |
| Mar 23, 2026 | 15.45 | 16.55 | 15.45 | 16.55 | 16.55 | 9.97% | 59,456,130 |
| Mar 20, 2026 | 15.20 | 15.55 | 14.90 | 15.05 | 15.05 | 6.36% | 65,272,864 |
| Mar 19, 2026 | 13.55 | 14.15 | 13.10 | 14.15 | 14.15 | 9.69% | 32,280,798 |
| Mar 18, 2026 | 13.15 | 13.25 | 12.80 | 12.90 | 12.90 | -0.39% | 6,256,705 |
| Mar 17, 2026 | 12.95 | 13.10 | 12.75 | 12.95 | 12.95 | -0.38% | 6,257,607 |
| Mar 16, 2026 | 13.00 | 13.70 | 12.75 | 13.00 | 13.00 | 1.17% | 14,330,230 |
| Mar 13, 2026 | 13.40 | 13.90 | 12.65 | 12.85 | 12.85 | -1.53% | 13,884,380 |
| Mar 12, 2026 | 13.00 | 13.35 | 12.55 | 13.05 | 13.05 | 4.82% | 18,355,269 |
| Mar 11, 2026 | 12.75 | 12.75 | 12.10 | 12.45 | 12.45 | -2.35% | 13,302,120 |
| Mar 10, 2026 | 12.80 | 13.20 | 12.45 | 12.75 | 12.75 | -7.61% | 24,753,034 |
| 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 |