Usun Technology Co., Ltd. (TPEX:3498)
Taiwan
· Delayed Price · Currency is TWD 55.40
-6.10 (-9.92%)
Mar 9, 2026, 1:30 PM CST
Usun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.40 | 56.90 | 55.40 | 55.40 | 55.40 | -9.92% | 2,065,863 |
| Mar 6, 2026 | 60.70 | 63.90 | 60.70 | 61.50 | 61.50 | -2.07% | 4,902,376 |
| Mar 5, 2026 | 66.00 | 69.30 | 59.80 | 62.80 | 62.80 | -0.32% | 17,958,430 |
| Mar 4, 2026 | 62.00 | 65.00 | 57.40 | 63.00 | 63.00 | 4.13% | 21,821,760 |
| Mar 3, 2026 | 59.60 | 60.50 | 58.30 | 60.50 | 60.50 | 10.00% | 6,470,178 |
| Mar 2, 2026 | 50.70 | 55.80 | 50.20 | 55.00 | 55.00 | 8.27% | 5,364,239 |
| Feb 26, 2026 | 49.70 | 52.00 | 49.25 | 50.80 | 50.80 | 2.63% | 1,654,762 |
| Feb 25, 2026 | 50.20 | 50.70 | 49.25 | 49.50 | 49.50 | 0.81% | 674,464 |
| Feb 24, 2026 | 48.90 | 49.95 | 48.85 | 49.10 | 49.10 | -0.20% | 452,623 |
| Feb 23, 2026 | 48.80 | 49.45 | 47.00 | 49.20 | 49.20 | 3.91% | 679,906 |
| Feb 11, 2026 | 48.05 | 48.05 | 47.20 | 47.35 | 47.35 | -2.27% | 647,668 |
| Feb 10, 2026 | 51.70 | 51.70 | 48.45 | 48.45 | 48.45 | -4.06% | 1,431,598 |
| Feb 9, 2026 | 49.95 | 50.70 | 48.20 | 50.50 | 50.50 | 3.80% | 1,030,365 |
| Feb 6, 2026 | 49.65 | 50.20 | 47.40 | 48.65 | 48.65 | -1.22% | 1,533,081 |
| Feb 5, 2026 | 51.60 | 51.90 | 49.20 | 49.25 | 49.25 | -2.67% | 1,872,179 |
| Feb 4, 2026 | 46.95 | 51.50 | 46.90 | 50.60 | 50.60 | 5.64% | 2,798,453 |
| Feb 3, 2026 | 48.90 | 49.80 | 47.30 | 47.90 | 47.90 | -1.44% | 792,347 |
| Feb 2, 2026 | 49.15 | 49.15 | 47.20 | 48.60 | 48.60 | -2.41% | 1,094,826 |
| Jan 30, 2026 | 54.00 | 54.00 | 49.55 | 49.80 | 49.80 | -9.12% | 4,082,246 |
| Jan 29, 2026 | 51.00 | 55.00 | 50.60 | 54.80 | 54.80 | 8.09% | 3,876,400 |
| Jan 28, 2026 | 49.60 | 51.00 | 49.60 | 50.70 | 50.70 | 2.32% | 608,641 |
| Jan 27, 2026 | 51.00 | 51.40 | 49.50 | 49.55 | 49.55 | -2.65% | 558,020 |
| Jan 26, 2026 | 50.80 | 51.40 | 49.80 | 50.90 | 50.90 | 1.60% | 448,254 |
| Jan 23, 2026 | 50.40 | 51.60 | 50.00 | 50.10 | 50.10 | - | 551,324 |
| Jan 22, 2026 | 50.80 | 51.00 | 49.85 | 50.10 | 50.10 | -0.20% | 523,536 |
| Jan 21, 2026 | 51.40 | 51.90 | 49.90 | 50.20 | 50.20 | -2.33% | 791,544 |
| Jan 20, 2026 | 52.20 | 52.30 | 50.90 | 51.40 | 51.40 | -0.19% | 558,561 |
| Jan 19, 2026 | 52.00 | 53.00 | 51.40 | 51.50 | 51.50 | -0.96% | 730,794 |
| Jan 16, 2026 | 53.40 | 54.40 | 52.00 | 52.00 | 52.00 | -2.44% | 788,871 |
| Jan 15, 2026 | 54.70 | 55.50 | 53.10 | 53.30 | 53.30 | -2.02% | 1,006,574 |
| Jan 14, 2026 | 54.30 | 54.70 | 53.40 | 54.40 | 54.40 | 1.87% | 1,028,276 |
| Jan 13, 2026 | 54.40 | 54.90 | 52.80 | 53.40 | 53.40 | -1.66% | 947,177 |
| Jan 12, 2026 | 54.40 | 55.40 | 53.00 | 54.30 | 54.30 | 1.12% | 2,195,323 |
| Jan 9, 2026 | 56.20 | 56.30 | 51.20 | 53.70 | 53.70 | -3.42% | 6,732,551 |
| Jan 8, 2026 | 50.90 | 55.60 | 50.80 | 55.60 | 55.60 | 9.88% | 4,763,592 |
| Jan 7, 2026 | 50.70 | 51.40 | 50.40 | 50.60 | 50.60 | 0.40% | 374,873 |
| Jan 6, 2026 | 50.10 | 51.20 | 50.10 | 50.40 | 50.40 | 1.20% | 478,580 |
| Jan 5, 2026 | 51.80 | 52.20 | 49.75 | 49.80 | 49.80 | -3.11% | 537,337 |
| Jan 2, 2026 | 51.20 | 52.10 | 50.50 | 51.40 | 51.40 | 1.38% | 547,026 |
| Dec 31, 2025 | 50.70 | 52.70 | 49.80 | 50.70 | 50.70 | -0.20% | 1,159,822 |
| Dec 30, 2025 | 51.10 | 51.10 | 49.10 | 50.80 | 50.80 | -0.39% | 393,063 |
| Dec 29, 2025 | 49.80 | 51.30 | 49.50 | 51.00 | 51.00 | 3.98% | 977,580 |
| Dec 26, 2025 | 48.80 | 49.30 | 48.30 | 49.05 | 49.05 | 1.55% | 208,218 |
| Dec 24, 2025 | 50.50 | 50.60 | 48.20 | 48.30 | 48.30 | -2.42% | 436,873 |
| Dec 23, 2025 | 49.25 | 49.60 | 48.80 | 49.50 | 49.50 | 1.43% | 358,733 |
| Dec 22, 2025 | 48.20 | 49.50 | 48.20 | 48.80 | 48.80 | 1.67% | 326,642 |
| Dec 19, 2025 | 48.60 | 48.60 | 47.80 | 48.00 | 48.00 | 1.05% | 165,260 |
| Dec 18, 2025 | 48.05 | 48.20 | 47.40 | 47.50 | 47.50 | -1.14% | 324,821 |
| Dec 17, 2025 | 49.80 | 50.40 | 47.90 | 48.05 | 48.05 | -1.74% | 589,652 |
| Dec 16, 2025 | 49.85 | 49.85 | 47.60 | 48.90 | 48.90 | -1.91% | 620,337 |
| Dec 15, 2025 | 47.90 | 50.10 | 47.50 | 49.85 | 49.85 | 3.10% | 680,105 |
| Dec 12, 2025 | 48.55 | 49.15 | 48.30 | 48.35 | 48.35 | 1.15% | 695,047 |
| Dec 11, 2025 | 52.00 | 52.00 | 47.45 | 47.80 | 47.80 | -8.95% | 2,470,886 |
| Dec 10, 2025 | 50.50 | 53.80 | 50.50 | 52.50 | 52.50 | 3.96% | 2,027,070 |
| Dec 9, 2025 | 51.00 | 51.10 | 50.10 | 50.50 | 50.50 | -0.98% | 309,331 |
| Dec 8, 2025 | 51.90 | 52.00 | 50.30 | 51.00 | 51.00 | -1.54% | 650,312 |
| 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 |