Usun Technology Co., Ltd. (TPEX:3498)
Taiwan
· Delayed Price · Currency is TWD 51.60
+1.00 (1.98%)
At close: Dec 4, 2025
Usun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.10 | 54.00 | 51.20 | 51.80 | 51.80 | 0.39% | 1,358,949 |
| Dec 4, 2025 | 51.40 | 54.20 | 51.40 | 51.60 | 51.60 | 1.98% | 1,677,919 |
| Dec 3, 2025 | 49.80 | 51.00 | 49.15 | 50.60 | 50.60 | 1.81% | 506,439 |
| Dec 2, 2025 | 52.00 | 52.20 | 49.50 | 49.70 | 49.70 | -4.05% | 558,915 |
| Dec 1, 2025 | 51.50 | 52.20 | 51.50 | 51.80 | 51.80 | -0.58% | 251,315 |
| Nov 28, 2025 | 52.20 | 52.30 | 51.50 | 52.10 | 52.10 | -0.19% | 400,421 |
| Nov 27, 2025 | 52.60 | 53.00 | 51.70 | 52.20 | 52.20 | 0.97% | 688,972 |
| Nov 26, 2025 | 51.00 | 52.70 | 50.70 | 51.70 | 51.70 | 2.58% | 1,121,937 |
| Nov 25, 2025 | 50.60 | 50.90 | 49.00 | 50.40 | 50.40 | 2.86% | 778,603 |
| Nov 24, 2025 | 47.20 | 49.00 | 46.80 | 49.00 | 49.00 | 5.38% | 644,117 |
| Nov 21, 2025 | 46.25 | 47.50 | 45.60 | 46.50 | 46.50 | -3.53% | 399,262 |
| Nov 20, 2025 | 46.15 | 48.40 | 46.15 | 48.20 | 48.20 | 5.24% | 473,364 |
| Nov 19, 2025 | 45.95 | 46.15 | 45.00 | 45.80 | 45.80 | -0.33% | 349,084 |
| Nov 18, 2025 | 48.30 | 48.30 | 45.80 | 45.95 | 45.95 | -4.87% | 517,953 |
| Nov 17, 2025 | 50.90 | 50.90 | 48.30 | 48.30 | 48.30 | -3.78% | 620,636 |
| Nov 14, 2025 | 50.30 | 51.50 | 50.00 | 50.20 | 50.20 | -2.33% | 417,243 |
| Nov 13, 2025 | 52.50 | 53.10 | 51.10 | 51.40 | 51.40 | -0.39% | 1,097,506 |
| Nov 12, 2025 | 50.60 | 54.80 | 50.20 | 51.60 | 51.60 | 2.79% | 2,844,854 |
| Nov 11, 2025 | 48.90 | 50.90 | 48.90 | 50.20 | 50.20 | 7.73% | 1,621,125 |
| Nov 10, 2025 | 45.30 | 47.45 | 45.30 | 46.60 | 46.60 | 2.19% | 316,252 |
| Nov 7, 2025 | 45.35 | 45.95 | 44.65 | 45.60 | 45.60 | 0.55% | 181,768 |
| Nov 6, 2025 | 45.15 | 46.00 | 45.15 | 45.35 | 45.35 | 1.11% | 181,644 |
| Nov 5, 2025 | 45.10 | 45.10 | 44.00 | 44.85 | 44.85 | -0.99% | 405,796 |
| Nov 4, 2025 | 45.80 | 45.90 | 45.15 | 45.30 | 45.30 | -0.44% | 249,093 |
| Nov 3, 2025 | 46.15 | 47.10 | 45.50 | 45.50 | 45.50 | -1.94% | 292,458 |
| Oct 31, 2025 | 47.00 | 47.40 | 46.40 | 46.40 | 46.40 | -1.28% | 189,925 |
| Oct 30, 2025 | 48.20 | 48.20 | 46.40 | 47.00 | 47.00 | -1.78% | 251,201 |
| Oct 29, 2025 | 46.20 | 48.75 | 46.20 | 47.85 | 47.85 | 3.57% | 354,787 |
| Oct 28, 2025 | 47.70 | 47.70 | 46.15 | 46.20 | 46.20 | -2.53% | 325,498 |
| Oct 27, 2025 | 48.30 | 48.30 | 47.30 | 47.40 | 47.40 | -0.32% | 193,730 |
| Oct 23, 2025 | 47.50 | 48.30 | 47.20 | 47.55 | 47.55 | -1.14% | 190,431 |
| Oct 22, 2025 | 48.25 | 49.10 | 48.00 | 48.10 | 48.10 | -1.74% | 268,733 |
| Oct 21, 2025 | 45.75 | 49.50 | 45.75 | 48.95 | 48.95 | 7.23% | 961,278 |
| Oct 20, 2025 | 45.60 | 46.35 | 45.55 | 45.65 | 45.65 | 0.33% | 184,412 |
| Oct 17, 2025 | 46.15 | 46.45 | 45.50 | 45.50 | 45.50 | -2.05% | 206,567 |
| Oct 16, 2025 | 45.70 | 46.50 | 45.40 | 46.45 | 46.45 | 2.31% | 185,731 |
| Oct 15, 2025 | 45.00 | 45.65 | 44.40 | 45.40 | 45.40 | -0.11% | 366,405 |
| Oct 14, 2025 | 48.50 | 48.50 | 45.15 | 45.45 | 45.45 | -5.02% | 868,214 |
| Oct 13, 2025 | 45.20 | 47.95 | 44.80 | 47.85 | 47.85 | -3.33% | 807,914 |
| Oct 9, 2025 | 50.30 | 50.50 | 49.05 | 49.50 | 49.50 | -0.70% | 389,264 |
| Oct 8, 2025 | 50.10 | 51.00 | 49.50 | 49.85 | 49.85 | -0.70% | 741,019 |
| Oct 7, 2025 | 49.30 | 50.40 | 48.65 | 50.20 | 50.20 | 2.45% | 690,142 |
| Oct 3, 2025 | 48.00 | 49.10 | 48.00 | 49.00 | 49.00 | 2.40% | 305,229 |
| Oct 2, 2025 | 49.00 | 49.25 | 47.80 | 47.85 | 47.85 | -1.54% | 327,889 |
| Oct 1, 2025 | 48.90 | 49.50 | 48.25 | 48.60 | 48.60 | -0.61% | 306,853 |
| Sep 30, 2025 | 47.10 | 48.90 | 47.10 | 48.90 | 48.90 | 4.04% | 350,224 |
| Sep 26, 2025 | 48.80 | 48.85 | 46.50 | 47.00 | 47.00 | -4.67% | 668,433 |
| Sep 25, 2025 | 49.20 | 50.50 | 49.15 | 49.30 | 49.30 | 0.31% | 433,058 |
| Sep 24, 2025 | 50.30 | 50.40 | 49.00 | 49.15 | 49.15 | -2.09% | 738,161 |
| Sep 23, 2025 | 51.20 | 51.80 | 50.20 | 50.20 | 50.20 | -1.18% | 457,263 |