Ushine Photonics Corporation (TPEX:3678)
Taiwan
· Delayed Price · Currency is TWD 46.75
+2.30 (5.17%)
Mar 10, 2026, 1:57 PM CST
Ushine Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.00 | 45.90 | 43.00 | 45.20 | 45.20 | 4.75% | 122,834 |
| Mar 5, 2026 | 40.05 | 44.90 | 40.00 | 43.15 | 43.15 | 5.24% | 105,716 |
| Mar 4, 2026 | 39.00 | 41.05 | 39.00 | 41.00 | 41.00 | 5.13% | 90,215 |
| Mar 3, 2026 | 38.70 | 39.95 | 38.65 | 39.00 | 39.00 | 0.91% | 60,002 |
| Mar 2, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -2.52% | 2,000 |
| Feb 26, 2026 | 39.85 | 39.85 | 39.45 | 39.65 | 39.65 | 0.51% | 8,000 |
| Feb 25, 2026 | 40.10 | 40.10 | 39.45 | 39.45 | 39.45 | -1.37% | 14,000 |
| Feb 24, 2026 | 39.70 | 40.25 | 39.65 | 40.00 | 40.00 | 0.50% | 29,210 |
| Feb 23, 2026 | 40.00 | 40.15 | 39.45 | 39.80 | 39.80 | -2.09% | 24,622 |
| Feb 11, 2026 | 40.15 | 41.10 | 39.90 | 40.65 | 40.65 | 1.88% | 85,018 |
| Feb 10, 2026 | 38.95 | 40.15 | 38.70 | 39.90 | 39.90 | -0.25% | 41,004 |
| Feb 9, 2026 | 38.60 | 40.00 | 38.40 | 40.00 | 40.00 | 5.26% | 23,000 |
| Feb 6, 2026 | 37.55 | 38.40 | 37.55 | 38.00 | 38.00 | - | 5,130 |
| Feb 5, 2026 | 38.65 | 38.65 | 37.60 | 38.00 | 38.00 | -1.68% | 77,121 |
| Feb 4, 2026 | 39.25 | 39.40 | 38.50 | 38.65 | 38.65 | -1.65% | 54,114 |
| Feb 3, 2026 | 39.30 | 39.50 | 38.80 | 39.30 | 39.30 | 1.95% | 18,000 |
| Feb 2, 2026 | 38.60 | 39.45 | 38.50 | 38.55 | 38.55 | -0.13% | 14,003 |
| Jan 30, 2026 | 38.50 | 38.60 | 38.45 | 38.60 | 38.60 | -0.39% | 12,000 |
| Jan 29, 2026 | 38.60 | 38.75 | 38.60 | 38.75 | 38.75 | -0.64% | 6,000 |
| Jan 28, 2026 | 39.35 | 40.05 | 39.00 | 39.00 | 39.00 | 1.30% | 52,302 |
| Jan 27, 2026 | 39.45 | 39.45 | 38.30 | 38.50 | 38.50 | -3.14% | 10,000 |
| Jan 26, 2026 | 37.30 | 39.75 | 37.30 | 39.75 | 39.75 | 5.44% | 51,000 |
| Jan 23, 2026 | 37.55 | 37.70 | 37.50 | 37.70 | 37.70 | -0.79% | 9,000 |
| Jan 22, 2026 | 37.40 | 38.95 | 37.00 | 38.00 | 38.00 | 3.68% | 31,010 |
| Jan 21, 2026 | 36.70 | 37.00 | 36.45 | 36.65 | 36.65 | -0.68% | 18,310 |
| Jan 20, 2026 | 36.80 | 37.50 | 36.75 | 36.90 | 36.90 | 0.41% | 22,800 |
| Jan 19, 2026 | 36.60 | 37.15 | 36.60 | 36.75 | 36.75 | -0.41% | 61,000 |
| Jan 16, 2026 | 37.50 | 37.50 | 36.60 | 36.90 | 36.90 | -2.12% | 25,100 |
| Jan 15, 2026 | 38.05 | 38.15 | 37.55 | 37.70 | 37.70 | -2.08% | 32,140 |
| Jan 14, 2026 | 38.00 | 38.50 | 37.90 | 38.50 | 38.50 | 1.32% | 55,400 |
| Jan 13, 2026 | 37.90 | 38.35 | 37.90 | 38.00 | 38.00 | -0.52% | 25,086 |
| Jan 12, 2026 | 36.60 | 38.40 | 36.60 | 38.20 | 38.20 | 2.14% | 14,010 |
| Jan 9, 2026 | 37.85 | 38.00 | 37.05 | 37.40 | 37.40 | -2.09% | 27,620 |
| Jan 8, 2026 | 38.90 | 38.90 | 38.20 | 38.20 | 38.20 | -1.42% | 8,110 |
| Jan 7, 2026 | 38.90 | 38.90 | 38.75 | 38.75 | 38.75 | 1.71% | 7,100 |
| Jan 6, 2026 | 38.15 | 38.20 | 37.80 | 38.10 | 38.10 | -1.04% | 13,100 |
| Jan 5, 2026 | 39.45 | 39.45 | 38.50 | 38.50 | 38.50 | -2.41% | 2,005 |
| Jan 2, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 2.47% | 5 |
| Dec 31, 2025 | 38.50 | 38.80 | 38.50 | 38.50 | 38.50 | -1.66% | 7,000 |
| Dec 30, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 3.03% | 5,000 |
| Dec 29, 2025 | 39.90 | 39.90 | 38.00 | 38.00 | 38.00 | -4.76% | 18,121 |
| Dec 26, 2025 | 38.95 | 40.65 | 38.80 | 39.90 | 39.90 | 2.44% | 96,773 |
| Dec 24, 2025 | 38.00 | 38.95 | 37.85 | 38.95 | 38.95 | 3.32% | 8,110 |
| Dec 23, 2025 | 37.95 | 38.10 | 37.65 | 37.70 | 37.70 | -0.26% | 22,000 |
| Dec 22, 2025 | 38.00 | 38.90 | 37.80 | 37.80 | 37.80 | - | 7,579 |
| Dec 19, 2025 | 38.10 | 38.90 | 37.80 | 37.80 | 37.80 | -0.79% | 22,220 |
| Dec 18, 2025 | 37.90 | 39.45 | 37.65 | 38.10 | 38.10 | 1.60% | 35,730 |
| Dec 17, 2025 | 38.10 | 38.10 | 37.10 | 37.50 | 37.50 | -0.27% | 25,520 |
| Dec 16, 2025 | 37.60 | 38.50 | 37.10 | 37.60 | 37.60 | - | 20,020 |
| Dec 15, 2025 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | 3.72% | 7,200 |
| Dec 12, 2025 | 36.35 | 37.40 | 36.25 | 36.25 | 36.25 | -2.03% | 18,650 |
| Dec 11, 2025 | 37.75 | 37.75 | 36.30 | 37.00 | 37.00 | -1.73% | 9,567 |
| Dec 10, 2025 | 38.65 | 38.65 | 36.85 | 37.65 | 37.65 | -2.59% | 7,105 |
| Dec 9, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 1.44% | 1 |
| Dec 8, 2025 | 38.90 | 38.90 | 37.65 | 38.10 | 38.10 | -2.06% | 6,335 |
| Dec 5, 2025 | 38.90 | 38.90 | 37.60 | 38.90 | 38.90 | - | 2,781 |
| Dec 4, 2025 | 38.00 | 38.90 | 38.00 | 38.90 | 38.90 | 2.37% | 7,257 |
| Dec 3, 2025 | 38.55 | 38.75 | 37.45 | 38.00 | 38.00 | -1.81% | 23,103 |
| Dec 2, 2025 | 38.90 | 38.90 | 38.50 | 38.70 | 38.70 | 0.39% | 13,000 |
| Dec 1, 2025 | 38.80 | 40.20 | 38.50 | 38.55 | 38.55 | -0.64% | 28,202 |
| Nov 28, 2025 | 38.55 | 38.80 | 38.55 | 38.80 | 38.80 | -0.51% | 4,000 |
| Nov 27, 2025 | 39.95 | 40.45 | 39.00 | 39.00 | 39.00 | -2.38% | 10,104 |
| Nov 26, 2025 | 39.20 | 39.95 | 38.30 | 39.95 | 39.95 | 2.44% | 52,568 |
| Nov 25, 2025 | 37.30 | 39.00 | 37.30 | 39.00 | 39.00 | 4.56% | 14,004 |
| Nov 24, 2025 | 37.90 | 37.90 | 37.30 | 37.30 | 37.30 | -1.84% | 4,001 |
| Nov 21, 2025 | 39.00 | 39.00 | 37.25 | 38.00 | 38.00 | 1.88% | 5,502 |
| Nov 20, 2025 | 37.25 | 37.50 | 35.80 | 37.30 | 37.30 | 0.13% | 12,101 |
| Nov 19, 2025 | 36.00 | 37.25 | 36.00 | 37.25 | 37.25 | 3.04% | 12,002 |
| Nov 18, 2025 | 37.60 | 37.60 | 36.00 | 36.15 | 36.15 | -3.73% | 24,401 |
| Nov 17, 2025 | 37.20 | 37.55 | 36.85 | 37.55 | 37.55 | 1.49% | 22,998 |
| Nov 14, 2025 | 37.45 | 37.65 | 36.80 | 37.00 | 37.00 | -1.33% | 40,102 |
| Nov 13, 2025 | 37.60 | 37.60 | 36.55 | 37.50 | 37.50 | 1.21% | 10,102 |
| Nov 12, 2025 | 37.15 | 38.00 | 36.50 | 37.05 | 37.05 | -1.98% | 35,493 |
| Nov 11, 2025 | 37.95 | 37.95 | 37.80 | 37.80 | 37.80 | - | 3,091 |
| Nov 10, 2025 | 38.65 | 38.65 | 37.55 | 37.80 | 37.80 | -2.20% | 13,374 |
| Nov 7, 2025 | 37.55 | 38.70 | 37.55 | 38.65 | 38.65 | -0.13% | 4,522 |
| Nov 6, 2025 | 36.95 | 38.70 | 36.95 | 38.70 | 38.70 | 1.84% | 3,052 |
| Nov 5, 2025 | 37.40 | 38.00 | 36.80 | 38.00 | 38.00 | 1.60% | 20,153 |
| Nov 4, 2025 | 37.00 | 37.40 | 36.05 | 37.40 | 37.40 | 3.89% | 6,110 |
| Nov 3, 2025 | 36.10 | 36.15 | 36.00 | 36.00 | 36.00 | 0.84% | 11,101 |
| Oct 31, 2025 | 35.75 | 35.90 | 35.70 | 35.70 | 35.70 | -1.11% | 10,600 |
| Oct 30, 2025 | 36.20 | 36.25 | 35.65 | 36.10 | 36.10 | -0.55% | 13,608 |
| Oct 29, 2025 | 36.30 | 36.50 | 35.50 | 36.30 | 36.30 | -1.36% | 79,174 |
| Oct 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 15 |
| Oct 27, 2025 | 38.00 | 38.00 | 36.65 | 36.80 | 36.80 | -3.16% | 30,274 |
| Oct 23, 2025 | 37.50 | 38.00 | 36.70 | 38.00 | 38.00 | 1.33% | 4,533 |
| Oct 22, 2025 | 36.90 | 37.50 | 36.85 | 37.50 | 37.50 | 1.49% | 23,510 |
| Oct 21, 2025 | 37.55 | 38.00 | 36.00 | 36.95 | 36.95 | -1.60% | 87,730 |
| Oct 20, 2025 | 37.55 | 38.60 | 37.55 | 37.55 | 37.55 | -2.72% | 7,005 |
| Oct 17, 2025 | 38.60 | 38.60 | 37.55 | 38.60 | 38.60 | - | 21 |
| Oct 16, 2025 | 38.65 | 38.65 | 37.55 | 38.60 | 38.60 | 0.26% | 36,120 |
| Oct 15, 2025 | 38.85 | 39.40 | 37.85 | 38.50 | 38.50 | -1.66% | 18,050 |
| Oct 14, 2025 | 39.00 | 39.15 | 39.00 | 39.15 | 39.15 | 2.89% | 4,010 |
| Oct 13, 2025 | 39.45 | 39.45 | 37.90 | 38.05 | 38.05 | -3.55% | 10,011 |
| Oct 9, 2025 | 39.55 | 39.55 | 39.10 | 39.45 | 39.45 | -0.25% | 5,505 |
| Oct 8, 2025 | 39.10 | 39.55 | 38.65 | 39.55 | 39.55 | 1.54% | 27,332 |
| Oct 7, 2025 | 39.00 | 39.15 | 38.70 | 38.95 | 38.95 | -0.13% | 23,105 |
| Oct 3, 2025 | 39.55 | 39.55 | 39.00 | 39.00 | 39.00 | -1.52% | 7,005 |
| Oct 2, 2025 | 39.10 | 39.60 | 39.10 | 39.60 | 39.60 | 0.25% | 18,310 |
| Oct 1, 2025 | 39.45 | 39.50 | 39.00 | 39.50 | 39.50 | 0.13% | 5,700 |