Taiwan - Delayed Quote
TWD
USI Corporation (1304.TW)
12.20
-0.30
(-2.40%)
At close: October 30 at 1:30:32 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.30
12.40
12.15
12.20
12.20
2,622,013
Oct 29, 2026
12.70
12.75
12.50
12.50
12.50
1,677,433
Oct 28, 2026
12.80
12.80
12.60
12.65
12.65
1,154,046
Oct 27, 2026
12.65
12.80
12.60
12.65
12.65
1,490,752
Oct 23, 2026
12.65
12.65
12.65
12.65
12.65
-
Oct 22, 2026
13.00
13.00
12.60
12.65
12.65
1,772,542
Oct 21, 2026
13.05
13.10
12.85
12.85
12.85
1,661,419
Oct 20, 2026
13.00
13.15
12.80
12.90
12.90
2,534,678
Oct 19, 2026
13.25
13.30
13.00
13.15
13.15
2,309,473
Oct 16, 2026
13.15
13.50
13.10
13.35
13.35
4,252,090
Oct 15, 2026
14.10
14.10
13.10
13.20
13.20
7,588,472
Oct 14, 2026
13.55
14.35
13.55
14.00
14.00
13,709,216
Oct 13, 2026
13.00
13.70
13.00
13.55
13.55
8,464,538
Oct 12, 2026
13.05
13.40
13.05
13.10
13.10
5,430,363
Oct 8, 2026
13.05
13.45
12.90
13.15
13.15
5,990,424
Oct 7, 2026
12.55
13.10
12.50
13.05
13.05
6,115,785
Oct 6, 2026
12.60
12.65
12.45
12.50
12.50
1,360,588
Oct 5, 2026
12.70
12.70
12.50
12.60
12.60
1,723,980
Oct 2, 2026
12.45
12.85
12.45
12.70
12.70
3,188,309
Oct 1, 2026
12.60
12.70
12.35
12.45
12.45
1,515,602
Sep 30, 2026
12.35
12.75
12.30
12.65
12.65
3,261,798
Sep 29, 2026
12.50
12.90
12.25
12.30
12.30
2,761,913
Sep 24, 2026
12.25
12.50
12.10
12.50
12.50
2,205,188
Sep 23, 2026
12.35
12.45
12.20
12.25
12.25
1,431,917
Sep 22, 2026
12.35
12.35
12.20
12.25
12.25
1,549,405
Sep 21, 2026
12.30
12.40
12.20
12.35
12.35
1,344,116
Sep 18, 2026
12.60
12.60
12.25
12.25
12.25
2,404,078
Sep 17, 2026
12.25
12.65
12.15
12.60
12.60
3,372,110
Sep 16, 2026
12.15
12.45
12.15
12.20
12.20
2,224,751
Sep 15, 2026
12.15
12.20
12.00
12.15
12.15
1,664,797
Sep 14, 2026
12.40
12.40
12.05
12.25
12.25
2,057,709
Sep 11, 2026
12.60
12.70
12.35
12.35
12.35
2,654,246
Sep 10, 2026
12.85
12.85
12.35
12.45
12.45
2,444,199
Sep 9, 2026
12.45
12.85
12.45
12.80
12.80
4,223,607
Sep 8, 2026
12.30
12.50
12.20
12.35
12.35
2,625,419
Sep 7, 2026
12.50
12.50
12.20
12.20
12.20
1,668,195
Sep 4, 2026
12.60
12.60
12.20
12.35
12.35
2,059,962
Sep 3, 2026
12.60
13.05
12.40
12.45
12.45
3,288,485
Sep 2, 2026
12.80
13.05
12.45
12.60
12.60
3,526,066
Sep 1, 2026
12.60
13.15
12.50
12.65
12.65
4,818,365
Aug 31, 2026
12.05
12.65
12.00
12.65
12.65
5,143,849
Aug 28, 2026
12.40
12.55
12.00
12.05
12.05
2,940,191
Aug 27, 2026
12.25
12.65
12.15
12.40
12.40
3,725,252
Aug 26, 2026
12.00
12.50
12.00
12.30
12.30
4,004,897
Aug 25, 2026
11.85
11.95
11.70
11.85
11.85
1,835,101
Aug 24, 2026
12.25
12.30
11.75
11.85
11.85
2,779,285
Aug 21, 2026
11.95
12.25
11.80
12.20
12.20
3,779,997
Aug 20, 2026
11.90
12.10
11.80
11.80
11.80
1,538,498
Aug 19, 2026
11.80
11.95
11.80
11.80
11.80
1,667,939
Aug 18, 2026
11.85
12.10
11.85
11.90
11.90
1,666,189
Aug 17, 2026
11.90
12.00
11.85
11.85
11.85
1,564,501
Aug 14, 2026
12.20
12.25
12.00
12.00
12.00
1,561,961
Aug 13, 2026
12.15
12.35
12.05
12.20
12.20
2,429,885
Aug 12, 2026
12.05
12.10
11.90
12.10
12.10
1,923,709
Aug 11, 2026
12.20
12.20
11.80
11.95
11.95
2,084,719
Aug 10, 2026
12.00
12.10
11.75
12.10
12.10
2,584,169
Aug 7, 2026
11.70
11.95
11.70
11.80
11.80
2,797,938
Aug 6, 2026
11.45
11.75
11.45
11.55
11.55
2,123,103
Aug 5, 2026
11.45
11.70
11.40
11.60
11.60
3,275,733
Aug 4, 2026
11.05
11.40
11.00
11.40
11.40
2,402,654
Aug 3, 2026
11.05
11.35
11.00
11.15
11.15
2,541,449
Jul 31, 2026
11.35
11.50
11.15
11.25
11.25
4,629,920
Jul 30, 2026
11.45
11.45
11.00
11.05
11.05
4,123,369
Jul 29, 2026
11.50
11.50
10.90
11.30
11.30
6,197,503
Jul 28, 2026
11.90
11.90
11.20
11.40
11.40
7,220,955
Jul 27, 2026
12.70
12.75
11.95
12.25
12.25
8,564,217
Jul 24, 2026
13.55
13.60
12.85
12.90
12.90
6,205,983
Jul 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
13.25
14.25
13.25
13.45
13.45
11,308,915
Jul 22, 2026
13.05
13.60
13.05
13.35
13.20
4,400,587
Jul 21, 2026
12.95
13.20
12.95
13.00
12.85
4,331,863
Jul 20, 2026
13.55
13.55
12.85
12.95
12.80
5,274,673
Jul 17, 2026
14.25
14.40
13.30
13.35
13.20
9,583,500
Jul 16, 2026
13.75
14.15
13.65
14.00
13.84
7,331,730
Jul 15, 2026
13.55
13.95
13.45
13.80
13.64
5,119,967
Jul 14, 2026
13.80
14.10
13.25
13.55
13.40
9,400,272
Jul 13, 2026
13.45
14.15
13.45
13.55
13.40
7,543,028
Jul 9, 2026
14.05
14.05
13.20
13.40
13.25
5,484,565
Jul 8, 2026
14.15
14.70
13.70
13.80
13.64
10,312,875
Jul 7, 2026
14.50
14.65
14.10
14.20
14.04
9,087,864
Jul 6, 2026
15.80
15.80
14.45
14.70
14.53
31,687,669
Jul 3, 2026
14.80
15.50
14.50
15.50
15.33
27,411,455
Jul 2, 2026
13.35
14.15
13.15
14.10
13.94
10,729,254
Jul 1, 2026
13.65
13.80
13.45
13.50
13.35
4,315,722
Jun 30, 2026
13.40
13.60
13.20
13.55
13.40
4,542,998
Jun 29, 2026
13.25
13.40
13.05
13.20
13.05
3,080,999
Jun 26, 2026
13.45
13.60
13.00
13.20
13.05
5,243,538
Jun 25, 2026
13.60
14.00
13.40
13.40
13.25
6,596,364
Jun 24, 2026
12.70
13.65
12.60
13.60
13.45
7,584,660
Jun 23, 2026
13.60
13.60
12.80
12.80
12.66
7,333,873
Jun 22, 2026
13.80
14.05
13.60
13.70
13.55
8,351,086
Jun 18, 2026
13.15
13.95
13.05
13.55
13.40
9,343,172
Jun 17, 2026
12.80
13.10
12.65
12.95
12.80
4,710,301
Jun 16, 2026
12.70
12.95
12.60
12.75
12.61
3,957,765
Jun 15, 2026
12.80
12.85
12.55
12.70
12.56
4,579,111
Jun 12, 2026
12.60
12.90
12.50
12.70
12.56
3,616,975
Jun 11, 2026
12.95
13.00
12.40
12.50
12.36
3,495,121
Jun 10, 2026
12.65
12.85
12.55
12.75
12.61
3,254,805
Jun 9, 2026
12.80
12.85
12.55
12.75
12.61
4,457,931
Jun 8, 2026
12.65
12.85
12.50
12.80
12.66
5,338,978
Jun 5, 2026
13.55
13.75
13.10
13.40
13.25
5,811,280
Jun 4, 2026
14.15
14.45
13.65
13.70
13.55
9,961,013
Jun 3, 2026
13.45
14.35
13.25
14.30
14.14
18,518,220
Jun 2, 2026
13.40
13.40
12.95
13.30
13.15
10,379,215
Jun 1, 2026
12.30
13.10
12.15
13.00
12.85
10,393,706
May 29, 2026
12.10
12.25
11.95
12.20
12.06
8,062,375
May 28, 2026
12.00
12.50
11.90
12.35
12.21
12,094,640
May 27, 2026
12.00
12.20
11.90
11.90
11.77
3,902,824
May 26, 2026
12.25
12.35
11.95
12.10
11.96
4,645,842
May 25, 2026
12.25
12.30
11.85
12.15
12.01
5,561,984
May 22, 2026
12.25
12.35
12.00
12.30
12.16
5,007,734
May 21, 2026
12.10
12.30
12.05
12.25
12.11
4,579,186
May 20, 2026
12.15
12.30
11.95
12.15
12.01
4,615,149
May 19, 2026
12.40
12.50
12.10
12.15
12.01
4,147,341
May 18, 2026
12.65
12.85
12.40
12.45
12.31
7,703,851
May 15, 2026
12.80
12.80
12.25
12.25
12.11
6,085,739
May 14, 2026
12.85
12.85
12.55
12.75
12.61
4,578,222
May 13, 2026
13.15
13.15
12.70
13.00
12.85
5,617,933
May 12, 2026
13.00
13.10
12.75
12.75
12.61
3,578,635
May 11, 2026
12.80
13.20
12.80
13.05
12.90
4,499,876
May 8, 2026
13.15
13.25
12.70
12.70
12.56
5,026,748
May 7, 2026
12.85
13.10
12.70
13.00
12.85
10,901,753
May 6, 2026
13.65
13.65
13.15
13.20
13.05
7,878,850
May 5, 2026
13.75
14.00
13.65
13.80
13.64
6,799,204
May 4, 2026
13.85
13.95
13.35
13.55
13.40
9,561,302
Apr 30, 2026
14.10
14.50
13.80
14.35
14.19
12,356,485
Apr 29, 2026
14.15
14.50
13.75
13.75
13.60
6,753,207
Apr 28, 2026
13.85
14.25
13.85
14.05
13.89
5,759,423
Apr 27, 2026
14.25
14.25
13.70
13.75
13.60
10,358,105
Apr 24, 2026
14.75
14.95
14.30
14.40
14.24
14,545,128
Apr 23, 2026
14.55
15.30
13.85
14.65
14.49
36,235,340
Apr 22, 2026
14.90
15.00
14.35
14.35
14.19
8,110,731
Apr 21, 2026
14.75
14.80
14.30
14.55
14.39
9,666,831
Apr 20, 2026
14.75
15.15
14.70
14.75
14.58
12,236,098
Apr 17, 2026
15.50
15.90
14.55
14.55
14.39
16,601,320
Apr 16, 2026
15.40
15.55
15.20
15.25
15.08
8,137,982
Apr 15, 2026
16.20
16.20
15.15
15.35
15.18
20,341,873
Apr 14, 2026
16.35
16.65
16.10
16.25
16.07
16,410,356
Apr 13, 2026
16.80
17.10
16.25
16.75
16.56
31,512,619
Apr 10, 2026
15.75
16.05
15.40
15.95
15.77
19,670,521
Apr 9, 2026
15.75
16.30
15.60
15.85
15.67
37,725,735
Apr 8, 2026
16.00
16.35
16.00
16.00
15.82
24,725,954
Apr 7, 2026
17.80
18.05
17.00
17.75
17.55
37,070,240
Apr 2, 2026
16.60
18.70
16.10
17.90
17.70
81,330,376
Apr 1, 2026
17.00
17.75
16.50
17.25
17.06
59,090,400
Mar 31, 2026
19.45
19.55
17.55
18.25
18.04
113,228,711
Mar 30, 2026
17.55
17.80
17.45
17.80
17.60
29,299,409
Mar 27, 2026
17.00
17.40
16.00
16.20
16.02
86,319,039
Mar 26, 2026
14.75
15.85
14.70
15.85
15.67
24,919,743
Mar 25, 2026
15.40
15.40
14.25
14.45
14.29
25,641,535
Mar 24, 2026
16.55
16.85
15.00
15.35
15.18
59,680,760
Mar 23, 2026
15.45
16.55
15.45
16.55
16.36
59,282,509
Mar 20, 2026
15.20
15.55
14.90
15.05
14.88
65,094,326
Mar 19, 2026
13.55
14.15
13.10
14.15
13.99
32,190,191
Mar 18, 2026
13.15
13.25
12.80
12.90
12.76
6,239,749
Mar 17, 2026
12.95
13.10
12.75
12.95
12.80
6,240,744
Mar 16, 2026
13.00
13.70
12.75
13.00
12.85
14,294,404
Mar 13, 2026
13.40
13.90
12.65
12.85
12.71
13,854,380
Mar 12, 2026
13.00
13.35
12.55
13.05
12.90
18,308,521
Mar 11, 2026
12.75
12.75
12.10
12.45
12.31
13,262,574
Mar 10, 2026
12.80
13.20
12.45
12.75
12.61
24,705,134
Mar 9, 2026
14.40
14.40
13.00
13.80
13.64
58,341,056
Mar 6, 2026
12.10
13.10
12.00
13.10
12.95
23,918,135
Mar 5, 2026
12.55
12.60
11.90
11.95
11.82
6,016,014
Mar 4, 2026
12.90
12.90
12.00
12.30
12.16
10,725,723
Mar 3, 2026
12.30
12.95
12.15
12.75
12.61
12,447,612
Mar 2, 2026
12.65
13.20
12.20
12.25
12.11
9,158,903
Feb 26, 2026
12.85
12.85
12.25
12.30
12.16
5,955,391
Feb 25, 2026
12.35
12.75
12.20
12.75
12.61
8,507,739
Feb 24, 2026
11.95
12.45
11.90
12.30
12.16
6,285,324
Feb 23, 2026
11.85
12.05
11.65
11.95
11.82
4,804,688
Feb 11, 2026
11.40
11.80
11.40
11.70
11.57
3,923,992
Feb 10, 2026
11.60
11.65
11.25
11.40
11.27
4,017,268
Feb 9, 2026
11.35
11.85
11.25
11.60
11.47
5,443,705
Feb 6, 2026
11.55
11.55
11.15
11.20
11.07
4,652,709
Feb 5, 2026
11.60
11.85
11.55
11.65
11.52
3,210,823
Feb 4, 2026
11.15
11.65
11.05
11.60
11.47
4,624,486
Feb 3, 2026
11.25
11.40
10.95
11.05
10.93
4,761,509
Feb 2, 2026
11.90
11.90
11.00
11.05
10.93
10,352,101
Jan 30, 2026
12.35
12.55
12.00
12.05
11.91
7,619,201
Jan 29, 2026
12.50
12.60
12.10
12.30
12.16
5,999,682
Jan 28, 2026
12.30
12.80
12.10
12.50
12.36
11,856,552
Jan 27, 2026
12.90
13.00
12.20
12.30
12.16
15,666,281
Jan 26, 2026
11.60
12.70
11.60
12.45
12.31
26,401,869
Jan 23, 2026
11.55
11.75
11.40
11.55
11.42
3,074,793
Jan 22, 2026
11.55
11.70
11.25
11.45
11.32
2,637,264
Jan 21, 2026
11.50
11.50
11.30
11.35
11.22
3,084,002
Jan 20, 2026
11.80
11.80
11.50
11.50
11.37
3,868,823
Jan 19, 2026
11.50
11.95
11.35
11.85
11.72
5,967,696
Jan 16, 2026
12.00
12.00
11.55
11.60
11.47
5,219,311
Jan 15, 2026
11.55
12.00
11.55
11.90
11.77
10,596,210
Jan 14, 2026
11.65
11.65
11.40
11.55
11.42
5,734,940
Jan 13, 2026
11.40
11.55
11.05
11.50
11.37
5,215,506
Jan 12, 2026
11.25
11.60
11.15
11.35
11.22
5,297,466
Jan 9, 2026
11.50
11.65
11.05
11.10
10.98
5,247,673
Jan 8, 2026
11.30
11.90
11.20
11.25
11.12
10,583,953
Jan 7, 2026
10.55
11.35
10.55
11.20
11.07
9,056,019
Jan 6, 2026
10.50
10.70
10.45
10.55
10.43
3,699,915
Jan 5, 2026
10.70
10.80
10.40
10.45
10.33
4,494,767
Jan 2, 2026
11.10
11.10
10.65
10.65
10.53
5,761,693
Dec 31, 2025
11.20
11.40
10.95
11.10
10.98
3,839,114
Dec 30, 2025
11.10
11.30
10.90
11.25
11.12
2,912,422
Dec 29, 2025
11.10
11.35
11.05
11.10
10.98
2,656,590
Dec 26, 2025
11.30
11.40
11.05
11.10
10.98
2,006,713
Dec 24, 2025
11.55
11.60
11.25
11.25
11.12
2,217,538
Dec 23, 2025
11.45
11.60
11.25
11.45
11.32
2,678,633
Dec 22, 2025
11.15
11.40
11.15
11.35
11.22
2,454,738
Dec 19, 2025
11.05
11.25
11.05
11.05
10.93
2,175,940
Dec 18, 2025
11.10
11.25
11.00
11.00
10.88
1,917,401
Dec 17, 2025
11.40
11.50
11.05
11.10
10.98
4,770,722
Dec 16, 2025
11.55
11.55
11.20
11.40
11.27
4,191,997
Dec 15, 2025
11.45
11.95
11.30
11.60
11.47
3,904,827
Dec 12, 2025
11.85
11.90
11.45
11.50
11.37
2,862,424
Dec 11, 2025
11.45
11.75
11.40
11.70
11.57
2,820,279
Dec 10, 2025
12.00
12.00
11.30
11.40
11.27
5,556,988
Dec 9, 2025
11.45
12.00
11.35
11.90
11.77
5,914,431
Dec 8, 2025
11.45
11.50
11.20
11.45
11.32
5,212,668
Dec 5, 2025
11.95
11.95
11.50
11.60
11.47
6,848,847
Dec 4, 2025
11.90
12.15
11.80
12.05
11.91
7,738,667
Dec 3, 2025
12.65
12.70
11.75
12.05
11.91
33,399,960
Dec 2, 2025
11.15
12.25
11.15
12.25
12.11
14,544,953
Dec 1, 2025
11.00
11.35
10.95
11.15
11.02
6,602,187
Nov 28, 2025
10.75
11.20
10.75
10.95
10.83
4,450,910
Nov 27, 2025
10.50
10.85
10.50
10.75
10.63
4,352,589
Nov 26, 2025
10.20
10.45
10.15
10.45
10.33
2,228,736
Nov 25, 2025
10.25
10.25
10.05
10.15
10.04
1,947,641
Nov 24, 2025
10.25
10.40
10.10
10.10
9.99
1,920,552
Nov 21, 2025
10.40
10.40
10.05
10.15
10.04
3,658,743
Nov 20, 2025
10.40
10.75
10.35
10.40
10.28
2,267,690
Nov 19, 2025
10.75
10.75
10.20
10.20
10.09
3,688,179
Nov 18, 2025
10.85
11.05
10.65
10.70
10.58
3,844,362
Nov 17, 2025
11.20
11.40
11.00
11.00
10.88
3,725,563
Nov 14, 2025
11.20
11.50
11.10
11.30
11.17
5,194,981
Nov 13, 2025
10.90
11.65
10.90
11.30
11.17
10,779,473
Nov 12, 2025
10.60
11.10
10.55
11.00
10.88
6,766,312
Nov 11, 2025
10.45
10.75
10.45
10.45
10.33
2,393,083
Nov 10, 2025
10.65
10.65
10.30
10.45
10.33
1,841,532
Nov 7, 2025
10.35
10.90
10.35
10.65
10.53
3,642,253
Nov 6, 2025
10.20
10.55
10.15
10.45
10.33
2,016,577
Nov 5, 2025
10.25
10.25
9.91
10.10
9.99
2,458,220
Nov 4, 2025
10.10
10.30
10.10
10.25
10.13
1,655,263
Nov 3, 2025
10.35
10.40
10.05
10.15
10.04
3,079,291
Oct 31, 2025
10.75
10.75
10.35
10.35
10.23
2,774,536
Oct 30, 2025
10.95
11.05
10.55
10.65
10.53
2,353,518
