Ushine Photonics Corporation (TPEX:3678)
Taiwan
· Delayed Price · Currency is TWD 66.70
+4.20 (6.72%)
Apr 29, 2026, 1:48 PM CST
Ushine Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.50 | 67.20 | 59.50 | 66.80 | 66.80 | 6.88% | 262,636 |
| Apr 28, 2026 | 58.80 | 62.50 | 57.50 | 62.50 | 62.50 | 5.75% | 111,810 |
| Apr 27, 2026 | 66.80 | 68.90 | 58.60 | 59.10 | 59.10 | -11.39% | 213,915 |
| Apr 24, 2026 | 70.50 | 71.00 | 63.60 | 66.70 | 66.70 | -5.39% | 133,942 |
| Apr 23, 2026 | 76.30 | 77.00 | 63.60 | 70.50 | 70.50 | -7.48% | 452,811 |
| Apr 22, 2026 | 78.80 | 81.90 | 75.00 | 76.20 | 76.20 | -3.30% | 361,191 |
| Apr 21, 2026 | 78.70 | 79.90 | 72.20 | 78.80 | 78.80 | 1.29% | 516,719 |
| Apr 20, 2026 | 74.80 | 78.80 | 71.20 | 77.80 | 77.80 | 4.01% | 629,437 |
| Apr 17, 2026 | 73.90 | 76.80 | 68.20 | 74.80 | 74.80 | 1.91% | 500,519 |
| Apr 16, 2026 | 77.80 | 80.30 | 70.90 | 73.40 | 73.40 | -5.29% | 546,558 |
| Apr 15, 2026 | 70.20 | 80.70 | 70.00 | 77.50 | 77.50 | 10.71% | 559,137 |
| Apr 14, 2026 | 70.30 | 73.90 | 67.60 | 70.00 | 70.00 | 0.86% | 436,075 |
| Apr 13, 2026 | 64.00 | 70.90 | 64.00 | 69.40 | 69.40 | 8.44% | 635,040 |
| Apr 10, 2026 | 64.50 | 68.40 | 61.40 | 64.00 | 64.00 | -0.62% | 298,091 |
| Apr 9, 2026 | 62.40 | 66.00 | 58.60 | 64.40 | 64.40 | 2.55% | 486,435 |
| Apr 8, 2026 | 65.70 | 72.20 | 59.30 | 62.80 | 62.80 | -4.85% | 795,675 |
| Apr 7, 2026 | 46.60 | 68.00 | 46.60 | 66.00 | 66.00 | 41.48% | 837,875 |
| Apr 2, 2026 | 49.20 | 49.20 | 44.70 | 46.65 | 46.65 | -5.28% | 76,741 |
| Apr 1, 2026 | 47.05 | 49.40 | 47.05 | 49.25 | 49.25 | 2.18% | 58,570 |
| Mar 31, 2026 | 50.10 | 52.30 | 46.00 | 48.20 | 48.20 | -3.60% | 135,503 |
| Mar 30, 2026 | 53.00 | 54.90 | 49.00 | 50.00 | 50.00 | -8.93% | 312,463 |
| Mar 27, 2026 | 48.10 | 55.60 | 48.10 | 54.90 | 54.90 | 11.36% | 292,936 |
| Mar 26, 2026 | 45.95 | 50.30 | 45.55 | 49.30 | 49.30 | 7.41% | 104,604 |
| Mar 25, 2026 | 46.00 | 47.15 | 44.85 | 45.90 | 45.90 | -0.22% | 79,668 |
| Mar 24, 2026 | 44.15 | 46.25 | 43.55 | 46.00 | 46.00 | 4.19% | 153,602 |
| Mar 23, 2026 | 42.50 | 44.15 | 42.00 | 44.15 | 44.15 | 3.88% | 83,680 |
| Mar 20, 2026 | 42.95 | 42.95 | 41.55 | 42.50 | 42.50 | -1.05% | 83,600 |
| Mar 19, 2026 | 41.10 | 42.95 | 41.10 | 42.95 | 42.95 | 2.26% | 30,195 |
| Mar 18, 2026 | 42.00 | 42.55 | 41.50 | 42.00 | 42.00 | 2.07% | 35,001 |
| Mar 17, 2026 | 41.10 | 41.50 | 41.00 | 41.15 | 41.15 | -0.72% | 32,000 |
| Mar 16, 2026 | 42.80 | 42.80 | 41.10 | 41.45 | 41.45 | -3.38% | 15,000 |
| Mar 13, 2026 | 43.65 | 43.65 | 41.80 | 42.90 | 42.90 | -1.72% | 16,420 |
| Mar 12, 2026 | 43.70 | 43.90 | 43.10 | 43.65 | 43.65 | -0.34% | 22,458 |
| Mar 11, 2026 | 46.00 | 46.00 | 41.95 | 43.80 | 43.80 | -4.78% | 39,117 |
| Mar 10, 2026 | 44.45 | 46.75 | 44.45 | 46.00 | 46.00 | 3.49% | 46,454 |
| Mar 9, 2026 | 45.15 | 45.25 | 43.05 | 44.45 | 44.45 | -1.66% | 26,894 |
| 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 |