United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 343.00 | 346.00 | 338.00 | 340.00 | 340.00 | 967,380 |
| 2024-07-31 | 332.50 | 342.00 | 327.00 | 341.00 | 341.00 | 1,827,045 |
| 2024-07-30 | 334.00 | 337.00 | 327.00 | 334.00 | 334.00 | 1,247,999 |
| 2024-07-29 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | 1,730,328 |
| 2024-07-26 | 322.50 | 330.50 | 321.00 | 327.00 | 327.00 | 1,178,479 |
| 2024-07-23 | 324.50 | 333.00 | 324.50 | 330.50 | 330.50 | 1,227,951 |
| 2024-07-22 | 319.50 | 327.50 | 313.00 | 321.00 | 321.00 | 2,760,282 |
| 2024-07-19 | 326.00 | 327.50 | 321.00 | 321.50 | 321.50 | 1,350,457 |
| 2024-07-18 | 326.50 | 328.00 | 318.50 | 326.00 | 326.00 | 2,587,273 |
| 2024-07-17 | 332.00 | 333.00 | 327.00 | 328.50 | 328.50 | 2,007,553 |
| 2024-07-16 | 330.00 | 336.00 | 330.00 | 330.50 | 330.50 | 1,425,082 |
| 2024-07-15 | 335.00 | 335.00 | 326.50 | 331.50 | 331.50 | 2,145,512 |
| 2024-07-12 | 349.00 | 352.00 | 330.00 | 332.50 | 332.50 | 8,762,693 |
| 2024-07-11 | 376.00 | 378.50 | 369.00 | 373.00 | 373.00 | 4,074,278 |
| 2024-07-10 | 381.00 | 381.00 | 376.00 | 376.50 | 376.50 | 2,536,978 |
| 2024-07-09 | 382.00 | 382.00 | 374.00 | 380.50 | 380.50 | 2,188,831 |
| 2024-07-08 | 388.00 | 388.00 | 377.00 | 382.00 | 382.00 | 2,600,283 |
| 2024-07-05 | 393.00 | 393.00 | 383.00 | 386.00 | 386.00 | 2,194,778 |
| 2024-07-04 | 383.00 | 392.50 | 376.00 | 388.50 | 388.50 | 3,540,010 |
| 2024-07-03 | 368.50 | 381.50 | 366.50 | 380.50 | 380.50 | 4,151,430 |
| 2024-07-02 | 375.00 | 389.50 | 363.00 | 366.00 | 366.00 | 6,446,438 |
| 2024-07-01 | 367.50 | 375.00 | 364.50 | 373.50 | 373.50 | 2,415,477 |
| 2024-06-28 | 364.50 | 366.00 | 360.50 | 366.00 | 366.00 | 1,100,229 |
| 2024-06-27 | 364.00 | 366.00 | 362.50 | 364.00 | 364.00 | 760,256 |
| 2024-06-26 | 359.50 | 366.00 | 359.00 | 363.50 | 363.50 | 1,145,760 |
| 2024-06-25 | 363.00 | 363.00 | 355.00 | 357.50 | 357.50 | 930,858 |
| 2024-06-24 | 356.00 | 361.50 | 355.00 | 361.50 | 361.50 | 1,444,735 |
| 2024-06-21 | 361.00 | 364.50 | 356.00 | 356.00 | 356.00 | 2,131,574 |
| 2024-06-20 | 370.50 | 374.50 | 363.00 | 365.50 | 365.50 | 1,914,763 |
| 2024-06-19 | 362.00 | 367.50 | 360.50 | 367.50 | 367.50 | 1,601,942 |
| 2024-06-18 | 364.00 | 365.50 | 358.00 | 360.00 | 360.00 | 868,467 |
| 2024-06-17 | 356.00 | 361.50 | 354.00 | 360.00 | 360.00 | 813,979 |
| 2024-06-14 | 359.50 | 360.00 | 353.50 | 355.50 | 355.50 | 921,857 |
| 2024-06-13 | 361.00 | 366.00 | 358.00 | 358.00 | 358.00 | 1,612,332 |
| 2024-06-12 | 356.00 | 362.00 | 356.00 | 360.00 | 360.00 | 1,337,173 |
| 2024-06-11 | 351.50 | 364.00 | 351.50 | 360.00 | 360.00 | 1,749,001 |
| 2024-06-07 | 352.00 | 356.00 | 351.00 | 351.50 | 351.50 | 1,071,402 |
| 2024-06-06 | 357.50 | 358.00 | 350.50 | 351.00 | 351.00 | 1,789,870 |
| 2024-06-05 | 367.50 | 367.50 | 354.50 | 354.50 | 354.50 | 2,447,340 |
| 2024-06-04 | 362.50 | 368.00 | 361.00 | 364.00 | 364.00 | 1,534,248 |
| 2024-06-03 | 368.50 | 368.50 | 358.50 | 364.00 | 364.00 | 2,595,241 |
| 2024-05-31 | 360.00 | 368.00 | 358.50 | 365.50 | 365.50 | 2,531,207 |
| 2024-05-30 | 352.00 | 359.00 | 351.00 | 358.00 | 358.00 | 1,216,317 |
| 2024-05-29 | 352.50 | 355.00 | 351.00 | 353.00 | 353.00 | 676,917 |
| 2024-05-28 | 355.00 | 357.00 | 350.00 | 352.50 | 352.50 | 1,117,628 |
| 2024-05-27 | 355.00 | 362.50 | 352.00 | 352.00 | 352.00 | 3,020,738 |
| 2024-05-24 | 355.50 | 359.50 | 351.00 | 354.50 | 354.50 | 2,834,791 |
| 2024-05-23 | 363.00 | 363.50 | 355.50 | 355.50 | 355.50 | 4,428,344 |
| 2024-05-22 | 353.50 | 361.00 | 352.50 | 361.00 | 361.00 | 3,230,472 |
| 2024-05-21 | 347.50 | 356.50 | 346.00 | 351.50 | 351.50 | 4,567,814 |
| 2024-05-20 | 348.50 | 356.50 | 342.00 | 346.00 | 346.00 | 5,965,752 |
| 2024-05-17 | 363.00 | 366.00 | 353.00 | 353.00 | 353.00 | 3,863,357 |
| 2024-05-16 | 369.00 | 372.00 | 361.00 | 362.50 | 362.50 | 1,794,358 |
| 2024-05-15 | 363.00 | 368.50 | 363.00 | 365.00 | 365.00 | 877,403 |
| 2024-05-14 | 362.00 | 367.50 | 358.00 | 361.50 | 361.50 | 1,594,337 |
| 2024-05-13 | 370.00 | 370.50 | 352.00 | 355.00 | 355.00 | 3,701,050 |
| 2024-05-10 | 383.50 | 384.00 | 372.00 | 375.00 | 375.00 | 2,234,648 |
| 2024-05-09 | 383.00 | 389.50 | 380.00 | 383.50 | 383.50 | 1,309,810 |
| 2024-05-08 | 391.00 | 391.00 | 378.00 | 383.00 | 383.00 | 1,885,576 |
| 2024-05-07 | 389.00 | 389.50 | 381.50 | 387.00 | 387.00 | 1,695,910 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 15.0000 TWD |
| 2022-06-28 | 13.1253 TWD |
| 2021-06-18 | 17.0000 TWD |
| 2020-06-17 | 13.0000 TWD |
| 2019-07-09 | 10.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.