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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	11.4	11.7	11.7	11.8	11.4	3.8M
February 10, 2026	11.6	11.4	11.4	11.65	11.25	4.01M
February 09, 2026	11.35	11.6	11.6	11.85	11.25	5.45M
February 06, 2026	11.55	11.2	11.2	11.55	11.15	4.67M
February 05, 2026	11.6	11.65	11.65	11.85	11.55	3.23M
February 04, 2026	11.15	11.6	11.6	11.65	11.05	4.64M
February 03, 2026	11.25	11.05	11.05	11.4	10.95	4.75M
February 02, 2026	11.9	11.05	11.05	11.9	11	10.4M
January 30, 2026	12.35	12.05	12.05	12.55	12	7.64M
January 29, 2026	12.5	12.3	12.3	12.6	12.1	6.01M
January 28, 2026	12.3	12.5	12.5	12.8	12.1	11.87M
January 27, 2026	12.9	12.3	12.3	13	12.2	15.7M
January 26, 2026	11.6	12.45	12.45	12.7	11.6	26.5M
January 23, 2026	11.55	11.55	11.55	11.75	11.4	3.08M
January 22, 2026	11.55	11.45	11.45	11.7	11.25	2.63M
January 21, 2026	11.5	11.35	11.35	11.5	11.3	3.1M
January 20, 2026	11.8	11.5	11.5	11.8	11.5	3.89M
January 19, 2026	11.5	11.85	11.85	11.95	11.35	5.5M
January 16, 2026	12	11.6	11.6	12	11.55	5.24M
January 15, 2026	11.55	11.9	11.9	12	11.55	10.63M
January 14, 2026	11.65	11.55	11.55	11.65	11.4	5.59M
January 13, 2026	11.4	11.5	11.5	11.55	11.05	5.23M
January 12, 2026	11.25	11.35	11.35	11.6	11.15	5.31M
January 09, 2026	11.5	11.1	11.1	11.65	11.05	5.26M
January 08, 2026	11.3	11.25	11.25	11.9	11.2	10.61M
January 07, 2026	10.55	11.2	11.2	11.35	10.55	9.08M
January 06, 2026	10.5	10.55	10.55	10.7	10.45	3.71M
January 05, 2026	10.7	10.45	10.45	10.8	10.4	4.52M
January 02, 2026	11.1	10.65	10.65	11.1	10.65	5.79M
December 31, 2025	11.2	11.1	11.1	11.4	10.95	3.73M
December 30, 2025	11.1	11.25	11.25	11.3	10.9	2.92M
December 29, 2025	11.1	11.1	11.1	11.35	11.05	2.67M
December 26, 2025	11.3	11.1	11.1	11.4	11.05	2.02M
December 24, 2025	11.55	11.25	11.25	11.6	11.25	2.02M
December 23, 2025	11.45	11.45	11.45	11.6	11.25	2.67M
December 22, 2025	11.15	11.35	11.35	11.4	11.15	2.1M
December 19, 2025	11.05	11.05	11.05	11.25	11.05	2.18M
December 18, 2025	11.1	11	11	11.25	11	1.92M
December 17, 2025	11.4	11.1	11.1	11.5	11.05	4.78M
December 16, 2025	11.55	11.3	11.3	11.55	11.2	4.1M
December 15, 2025	11.45	11.6	11.6	11.95	11.3	3.92M
December 12, 2025	11.85	11.55	11.55	11.9	11.45	2.65M
December 11, 2025	11.45	11.7	11.7	11.75	11.4	2.83M
December 10, 2025	12	11.4	11.4	12	11.3	5.37M
December 09, 2025	11.45	11.9	11.9	12	11.35	5.91M
December 08, 2025	11.45	11.45	11.45	11.5	11.2	5.23M
December 05, 2025	11.95	11.5	11.5	11.95	11.5	6.56M
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

USI Corporation (1304.TW) TAI