Usun Technology Co., Ltd. (TPEX:3498)
Taiwan
· Delayed Price · Currency is TWD 51.60
+1.00 (1.98%)
At close: Dec 4, 2025
Usun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.10 | 54.00 | 51.20 | 51.80 | 51.80 | 0.39% | 1,358,949 |
| Dec 4, 2025 | 51.40 | 54.20 | 51.40 | 51.60 | 51.60 | 1.98% | 1,677,919 |
| Dec 3, 2025 | 49.80 | 51.00 | 49.15 | 50.60 | 50.60 | 1.81% | 506,439 |
| Dec 2, 2025 | 52.00 | 52.20 | 49.50 | 49.70 | 49.70 | -4.05% | 558,915 |
| Dec 1, 2025 | 51.50 | 52.20 | 51.50 | 51.80 | 51.80 | -0.58% | 251,315 |
| Nov 28, 2025 | 52.20 | 52.30 | 51.50 | 52.10 | 52.10 | -0.19% | 400,421 |
| Nov 27, 2025 | 52.60 | 53.00 | 51.70 | 52.20 | 52.20 | 0.97% | 688,972 |
| Nov 26, 2025 | 51.00 | 52.70 | 50.70 | 51.70 | 51.70 | 2.58% | 1,121,937 |
| Nov 25, 2025 | 50.60 | 50.90 | 49.00 | 50.40 | 50.40 | 2.86% | 778,603 |
| Nov 24, 2025 | 47.20 | 49.00 | 46.80 | 49.00 | 49.00 | 5.38% | 644,117 |
| Nov 21, 2025 | 46.25 | 47.50 | 45.60 | 46.50 | 46.50 | -3.53% | 399,262 |
| Nov 20, 2025 | 46.15 | 48.40 | 46.15 | 48.20 | 48.20 | 5.24% | 473,364 |
| Nov 19, 2025 | 45.95 | 46.15 | 45.00 | 45.80 | 45.80 | -0.33% | 349,084 |
| Nov 18, 2025 | 48.30 | 48.30 | 45.80 | 45.95 | 45.95 | -4.87% | 517,953 |
| Nov 17, 2025 | 50.90 | 50.90 | 48.30 | 48.30 | 48.30 | -3.78% | 620,636 |
| Nov 14, 2025 | 50.30 | 51.50 | 50.00 | 50.20 | 50.20 | -2.33% | 417,243 |
| Nov 13, 2025 | 52.50 | 53.10 | 51.10 | 51.40 | 51.40 | -0.39% | 1,097,506 |
| Nov 12, 2025 | 50.60 | 54.80 | 50.20 | 51.60 | 51.60 | 2.79% | 2,844,854 |
| Nov 11, 2025 | 48.90 | 50.90 | 48.90 | 50.20 | 50.20 | 7.73% | 1,621,125 |
| Nov 10, 2025 | 45.30 | 47.45 | 45.30 | 46.60 | 46.60 | 2.19% | 316,252 |
| Nov 7, 2025 | 45.35 | 45.95 | 44.65 | 45.60 | 45.60 | 0.55% | 181,768 |
| Nov 6, 2025 | 45.15 | 46.00 | 45.15 | 45.35 | 45.35 | 1.11% | 181,644 |
| Nov 5, 2025 | 45.10 | 45.10 | 44.00 | 44.85 | 44.85 | -0.99% | 405,796 |
| Nov 4, 2025 | 45.80 | 45.90 | 45.15 | 45.30 | 45.30 | -0.44% | 249,093 |
| Nov 3, 2025 | 46.15 | 47.10 | 45.50 | 45.50 | 45.50 | -1.94% | 292,458 |
| Oct 31, 2025 | 47.00 | 47.40 | 46.40 | 46.40 | 46.40 | -1.28% | 189,925 |
| Oct 30, 2025 | 48.20 | 48.20 | 46.40 | 47.00 | 47.00 | -1.78% | 251,201 |
| Oct 29, 2025 | 46.20 | 48.75 | 46.20 | 47.85 | 47.85 | 3.57% | 354,787 |
| Oct 28, 2025 | 47.70 | 47.70 | 46.15 | 46.20 | 46.20 | -2.53% | 325,498 |
| Oct 27, 2025 | 48.30 | 48.30 | 47.30 | 47.40 | 47.40 | -0.32% | 193,730 |
| Oct 23, 2025 | 47.50 | 48.30 | 47.20 | 47.55 | 47.55 | -1.14% | 190,431 |
| Oct 22, 2025 | 48.25 | 49.10 | 48.00 | 48.10 | 48.10 | -1.74% | 268,733 |
| Oct 21, 2025 | 45.75 | 49.50 | 45.75 | 48.95 | 48.95 | 7.23% | 961,278 |
| Oct 20, 2025 | 45.60 | 46.35 | 45.55 | 45.65 | 45.65 | 0.33% | 184,412 |
| Oct 17, 2025 | 46.15 | 46.45 | 45.50 | 45.50 | 45.50 | -2.05% | 206,567 |
| Oct 16, 2025 | 45.70 | 46.50 | 45.40 | 46.45 | 46.45 | 2.31% | 185,731 |
| Oct 15, 2025 | 45.00 | 45.65 | 44.40 | 45.40 | 45.40 | -0.11% | 366,405 |
| Oct 14, 2025 | 48.50 | 48.50 | 45.15 | 45.45 | 45.45 | -5.02% | 868,214 |
| Oct 13, 2025 | 45.20 | 47.95 | 44.80 | 47.85 | 47.85 | -3.33% | 807,914 |
| Oct 9, 2025 | 50.30 | 50.50 | 49.05 | 49.50 | 49.50 | -0.70% | 389,264 |
| Oct 8, 2025 | 50.10 | 51.00 | 49.50 | 49.85 | 49.85 | -0.70% | 741,019 |
| Oct 7, 2025 | 49.30 | 50.40 | 48.65 | 50.20 | 50.20 | 2.45% | 690,142 |
| Oct 3, 2025 | 48.00 | 49.10 | 48.00 | 49.00 | 49.00 | 2.40% | 305,229 |
| Oct 2, 2025 | 49.00 | 49.25 | 47.80 | 47.85 | 47.85 | -1.54% | 327,889 |
| Oct 1, 2025 | 48.90 | 49.50 | 48.25 | 48.60 | 48.60 | -0.61% | 306,853 |
| Sep 30, 2025 | 47.10 | 48.90 | 47.10 | 48.90 | 48.90 | 4.04% | 350,224 |
| Sep 26, 2025 | 48.80 | 48.85 | 46.50 | 47.00 | 47.00 | -4.67% | 668,433 |
| Sep 25, 2025 | 49.20 | 50.50 | 49.15 | 49.30 | 49.30 | 0.31% | 433,058 |
| Sep 24, 2025 | 50.30 | 50.40 | 49.00 | 49.15 | 49.15 | -2.09% | 738,161 |
| Sep 23, 2025 | 51.20 | 51.80 | 50.20 | 50.20 | 50.20 | -1.18% | 457,263 |
| Sep 22, 2025 | 51.60 | 52.40 | 50.60 | 50.80 | 50.80 | -0.97% | 725,209 |
| Sep 19, 2025 | 51.80 | 53.10 | 50.80 | 51.30 | 51.30 | 0.20% | 2,632,260 |
| Sep 18, 2025 | 48.70 | 51.30 | 48.70 | 51.20 | 51.20 | 5.57% | 1,235,907 |
| Sep 17, 2025 | 48.20 | 49.10 | 48.05 | 48.50 | 48.50 | 1.25% | 470,724 |
| Sep 16, 2025 | 48.30 | 48.85 | 47.30 | 47.90 | 47.90 | -0.21% | 490,834 |
| Sep 15, 2025 | 49.05 | 49.35 | 47.45 | 48.00 | 48.00 | -2.04% | 1,073,858 |
| Sep 12, 2025 | 49.60 | 50.50 | 48.90 | 49.00 | 49.00 | -0.61% | 1,051,613 |
| Sep 11, 2025 | 52.10 | 52.60 | 49.30 | 49.30 | 49.30 | -7.68% | 3,039,404 |
| Sep 10, 2025 | 56.10 | 58.30 | 51.50 | 53.40 | 53.40 | -2.91% | 14,839,480 |
| Sep 9, 2025 | 51.30 | 55.00 | 50.70 | 55.00 | 55.00 | 10.00% | 4,815,856 |
| Sep 8, 2025 | 49.60 | 50.20 | 48.55 | 50.00 | 50.00 | 2.77% | 769,702 |
| Sep 5, 2025 | 49.80 | 50.20 | 48.30 | 48.65 | 48.65 | -1.52% | 869,054 |
| Sep 4, 2025 | 51.70 | 51.80 | 49.20 | 49.40 | 49.40 | -2.76% | 854,132 |
| Sep 3, 2025 | 51.00 | 51.40 | 50.50 | 50.80 | 50.80 | 0.99% | 512,632 |
| Sep 2, 2025 | 52.40 | 52.40 | 49.70 | 50.30 | 50.30 | -1.37% | 1,048,617 |
| Sep 1, 2025 | 53.30 | 53.30 | 50.50 | 51.00 | 51.00 | -4.32% | 1,388,077 |
| Aug 29, 2025 | 53.70 | 55.20 | 52.00 | 53.30 | 53.30 | -0.19% | 2,563,146 |
| Aug 28, 2025 | 52.30 | 54.40 | 50.90 | 53.40 | 53.40 | 3.29% | 2,627,949 |
| Aug 27, 2025 | 53.40 | 55.00 | 50.40 | 51.70 | 51.70 | -2.08% | 3,248,764 |
| Aug 26, 2025 | 52.80 | 53.80 | 51.80 | 52.80 | 52.80 | 0.96% | 1,879,575 |
| Aug 25, 2025 | 54.70 | 55.70 | 51.70 | 52.30 | 52.30 | -2.24% | 2,980,871 |
| Aug 22, 2025 | 58.00 | 58.00 | 52.60 | 53.50 | 53.50 | -4.12% | 2,244,749 |
| Aug 21, 2025 | 57.50 | 59.40 | 54.20 | 55.80 | 55.80 | -1.93% | 5,145,155 |
| Aug 20, 2025 | 57.80 | 59.50 | 56.00 | 56.90 | 56.90 | -1.56% | 9,186,119 |
| Aug 19, 2025 | 57.80 | 57.80 | 54.00 | 57.80 | 57.80 | 9.89% | 7,456,870 |
| Aug 18, 2025 | 51.20 | 52.60 | 51.20 | 52.60 | 52.60 | 9.93% | 1,726,203 |
| Aug 15, 2025 | 44.05 | 47.85 | 43.90 | 47.85 | 47.85 | 10.00% | 4,408,473 |
| Aug 14, 2025 | 42.55 | 43.75 | 42.45 | 43.50 | 43.50 | 2.96% | 830,080 |
| Aug 13, 2025 | 43.15 | 43.45 | 41.50 | 42.25 | 42.25 | -0.59% | 746,632 |
| Aug 12, 2025 | 42.60 | 43.45 | 42.10 | 42.50 | 42.50 | -0.35% | 716,910 |
| Aug 11, 2025 | 43.80 | 43.80 | 42.50 | 42.65 | 42.65 | -3.40% | 1,084,108 |
| Aug 8, 2025 | 44.90 | 45.50 | 44.15 | 44.15 | 44.15 | -2.11% | 1,284,860 |
| Aug 7, 2025 | 48.70 | 48.80 | 44.50 | 45.10 | 45.10 | -4.35% | 6,190,938 |
| Aug 6, 2025 | 43.60 | 47.15 | 43.45 | 47.15 | 47.15 | 9.91% | 4,326,892 |
| Aug 5, 2025 | 42.35 | 43.30 | 42.30 | 42.90 | 42.90 | 1.78% | 874,281 |
| Aug 4, 2025 | 41.70 | 42.55 | 41.30 | 42.15 | 42.15 | -1.06% | 442,190 |
| Aug 1, 2025 | 40.50 | 43.00 | 40.05 | 42.60 | 42.60 | 3.52% | 1,128,339 |
| Jul 31, 2025 | 41.65 | 42.50 | 41.10 | 41.15 | 41.15 | -0.60% | 602,724 |
| Jul 30, 2025 | 41.15 | 41.50 | 40.40 | 41.40 | 41.40 | 1.97% | 297,438 |
| Jul 29, 2025 | 41.80 | 41.80 | 40.55 | 40.60 | 40.60 | -2.64% | 361,710 |
| Jul 28, 2025 | 40.65 | 42.00 | 40.20 | 41.70 | 41.70 | 3.09% | 558,097 |
| Jul 25, 2025 | 41.50 | 41.75 | 40.40 | 40.45 | 40.45 | -2.06% | 370,861 |
| Jul 24, 2025 | 41.60 | 42.40 | 41.15 | 41.30 | 41.30 | 0.73% | 656,578 |
| Jul 23, 2025 | 40.40 | 42.05 | 40.40 | 41.00 | 41.00 | 2.12% | 660,716 |
| Jul 22, 2025 | 42.85 | 42.90 | 39.80 | 40.15 | 40.15 | -6.41% | 1,686,936 |
| Jul 21, 2025 | 41.10 | 43.80 | 40.40 | 42.90 | 42.90 | 4.13% | 2,508,962 |
| Jul 18, 2025 | 41.25 | 42.45 | 41.15 | 41.20 | 41.20 | 0.24% | 1,428,308 |
| Jul 17, 2025 | 41.45 | 42.10 | 40.85 | 41.10 | 41.10 | 0.61% | 593,817 |
| Jul 16, 2025 | 40.60 | 42.00 | 40.60 | 40.85 | 40.85 | 0.37% | 966,965 |
| Jul 15, 2025 | 40.10 | 41.00 | 39.80 | 40.70 | 40.70 | 1.75% | 865,472 |