USI Corporation - 1304.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.9	12.05	12.05	12.15	11.8	7.76M
December 03, 2025	12.65	12.05	12.05	12.7	11.75	33.29M
December 02, 2025	11.15	12.25	12.25	12.25	11.15	14.54M
December 01, 2025	11	11.15	11.15	11.35	10.95	6.62M
November 28, 2025	10.75	10.95	10.95	11.2	10.75	4.46M
November 27, 2025	10.5	10.75	10.75	10.85	10.5	4.36M
November 26, 2025	10.2	10.45	10.45	10.45	10.15	2.15M
November 25, 2025	10.25	10.15	10.15	10.25	10.05	1.95M
November 24, 2025	10.25	10.1	10.1	10.4	10.1	1.93M
November 21, 2025	10.4	10.15	10.15	10.4	10.05	3.53M
November 20, 2025	10.4	10.4	10.4	10.75	10.35	2.28M
November 19, 2025	10.75	10.2	10.2	10.75	10.2	3.7M
November 18, 2025	10.85	10.7	10.7	11.05	10.65	3.86M
November 17, 2025	11.2	11.05	11.05	11.4	11	3.37M
November 14, 2025	11.2	11.3	11.3	11.5	11.1	5.2M
November 13, 2025	10.9	11.3	11.3	11.65	10.9	10.78M
November 12, 2025	10.6	11	11	11.1	10.55	6.77M
November 11, 2025	10.45	10.45	10.45	10.75	10.45	2.4M
November 10, 2025	10.65	10.45	10.45	10.65	10.3	1.85M
November 07, 2025	10.35	10.65	10.65	10.9	10.35	3.66M
November 06, 2025	10.2	10.45	10.45	10.55	10.15	2.03M
November 05, 2025	10.25	10.1	10.1	10.25	9.91	2.47M
November 04, 2025	10.1	10.25	10.25	10.3	10.1	1.66M
November 03, 2025	10.35	10.15	10.15	10.4	10.05	3.1M
October 31, 2025	10.75	10.35	10.35	10.75	10.35	2.79M
October 30, 2025	10.95	10.65	10.65	11.05	10.55	2.37M
October 29, 2025	11.15	10.9	10.9	11.15	10.8	1.98M
October 28, 2025	11.2	11.15	11.15	11.3	10.95	2.48M
October 27, 2025	11.4	11.2	11.2	11.6	11.05	3.75M
October 23, 2025	10.7	11.1	11.1	11.45	10.6	7.85M
October 22, 2025	10.45	10.65	10.65	10.75	10.45	1.85M
October 21, 2025	10.6	10.45	10.45	10.6	10.4	1.7M
October 20, 2025	10.85	10.5	10.5	11.05	10.4	3.87M
October 17, 2025	10.5	10.75	10.75	10.9	10.45	3.43M
October 16, 2025	10.4	10.55	10.55	10.55	10.4	1.47M
October 15, 2025	10.7	10.35	10.35	10.75	10.35	2.66M
October 14, 2025	11.2	10.65	10.65	11.25	10.6	4.19M
October 13, 2025	10.85	11.05	11.05	11.15	10.65	13.56M
October 09, 2025	10.1	11.05	11.05	11.05	10.1	13.02M
October 08, 2025	9.86	10.05	10.05	10.1	9.83	1.58M
October 07, 2025	9.86	9.83	9.83	10	9.75	3.2M
October 03, 2025	9.9	9.86	9.86	9.9	9.68	1.88M
October 02, 2025	10.1	9.91	9.91	10.1	9.89	3.54M
October 01, 2025	10.2	10.05	10.05	10.2	10	1.22M
September 30, 2025	10.2	10.1	10.1	10.2	10.05	1M
September 29, 2025	10.15	10.15	10.15	10.15	10.15	0
September 26, 2025	10.3	10.15	10.15	10.3	10	1.68M
September 25, 2025	10.1	10.3	10.3	10.4	10.05	2.98M
September 24, 2025	10.2	10.1	10.1	10.25	10	2.61M
September 23, 2025	10.25	10.2	10.2	10.45	10.2	1.4M
September 22, 2025	10.35	10.25	10.25	10.4	10.2	1.64M
September 19, 2025	10.25	10.25	10.25	10.35	10.15	1.65M
September 18, 2025	10.35	10.2	10.2	10.35	10.2	954,290
September 17, 2025	10.2	10.2	10.2	10.35	10.2	1.18M
September 16, 2025	10.15	10.15	10.15	10.25	10.1	576,911
September 15, 2025	10.15	10.15	10.15	10.35	10.15	791,659
September 12, 2025	10.1	10.1	10.1	10.25	10.1	736,708
September 11, 2025	10.15	10.1	10.1	10.15	10.05	1.85M
September 10, 2025	10.25	10.15	10.15	10.3	10.1	1.42M
September 09, 2025	10.4	10.3	10.3	10.5	10.25	1.05M

USI Corporation (1304.TW) TAI