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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

USI Corporation (1304.TW) TAI