United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 389.00 | 389.50 | 381.50 | 387.00 | 387.00 | 1,695,910 |
| 2024-05-06 | 395.00 | 398.00 | 388.00 | 389.00 | 389.00 | 1,328,104 |
| 2024-05-03 | 394.50 | 399.00 | 393.00 | 394.50 | 394.50 | 961,286 |
| 2024-05-02 | 394.00 | 398.00 | 388.00 | 390.50 | 390.50 | 1,424,985 |
| 2024-04-30 | 405.50 | 405.50 | 395.00 | 395.00 | 395.00 | 1,946,194 |
| 2024-04-29 | 416.50 | 416.50 | 401.00 | 405.50 | 405.50 | 1,478,448 |
| 2024-04-26 | 412.50 | 419.00 | 405.50 | 408.00 | 408.00 | 1,664,229 |
| 2024-04-25 | 405.00 | 417.50 | 405.00 | 408.00 | 408.00 | 1,346,269 |
| 2024-04-24 | 405.50 | 416.00 | 400.00 | 412.50 | 412.50 | 2,839,983 |
| 2024-04-23 | 399.00 | 407.50 | 396.50 | 401.50 | 401.50 | 1,725,307 |
| 2024-04-22 | 400.50 | 407.00 | 385.00 | 394.50 | 394.50 | 3,035,616 |
| 2024-04-19 | 407.50 | 407.50 | 386.00 | 399.50 | 399.50 | 5,036,062 |
| 2024-04-18 | 424.50 | 427.50 | 412.00 | 418.00 | 418.00 | 3,934,006 |
| 2024-04-17 | 414.00 | 434.00 | 414.00 | 432.00 | 432.00 | 4,123,591 |
| 2024-04-16 | 412.50 | 414.00 | 401.50 | 407.50 | 407.50 | 3,116,739 |
| 2024-04-15 | 414.00 | 424.50 | 403.50 | 416.00 | 416.00 | 2,480,701 |
| 2024-04-12 | 403.50 | 417.00 | 403.00 | 415.50 | 415.50 | 3,224,428 |
| 2024-04-11 | 398.50 | 403.50 | 395.50 | 401.50 | 401.50 | 1,682,946 |
| 2024-04-10 | 400.00 | 409.00 | 393.00 | 404.50 | 404.50 | 2,914,943 |
| 2024-04-09 | 397.00 | 403.00 | 393.50 | 399.50 | 399.50 | 2,247,011 |
| 2024-04-08 | 400.00 | 400.00 | 390.00 | 394.50 | 394.50 | 2,013,383 |
| 2024-04-03 | 401.00 | 403.50 | 395.00 | 398.00 | 398.00 | 2,500,258 |
| 2024-04-02 | 394.00 | 408.00 | 393.50 | 406.50 | 406.50 | 4,929,967 |
| 2024-04-01 | 393.50 | 397.00 | 386.50 | 390.00 | 390.00 | 3,314,528 |
| 2024-03-29 | 391.00 | 405.00 | 384.00 | 393.00 | 393.00 | 10,808,747 |
| 2024-03-28 | 409.00 | 418.00 | 378.00 | 388.50 | 388.50 | 9,746,306 |
| 2024-03-27 | 387.50 | 408.00 | 381.00 | 400.00 | 400.00 | 10,123,950 |
| 2024-03-26 | 383.00 | 388.00 | 365.00 | 377.50 | 377.50 | 2,780,106 |
| 2024-03-25 | 385.00 | 392.00 | 380.50 | 380.50 | 380.50 | 2,164,282 |
| 2024-03-22 | 401.50 | 403.00 | 380.00 | 380.50 | 380.50 | 4,062,939 |
| 2024-03-21 | 424.50 | 424.50 | 402.00 | 409.50 | 409.50 | 3,410,104 |
| 2024-03-20 | 430.00 | 448.50 | 405.50 | 413.00 | 413.00 | 8,203,891 |
| 2024-03-19 | 385.00 | 414.00 | 385.00 | 414.00 | 414.00 | 4,703,312 |
| 2024-03-18 | 353.00 | 376.50 | 353.00 | 376.50 | 376.50 | 2,807,275 |
| 2024-03-15 | 365.00 | 388.00 | 342.50 | 342.50 | 342.50 | 3,396,538 |
| 2024-03-14 | 417.50 | 417.50 | 378.00 | 378.00 | 378.00 | 2,731,872 |
| 2024-03-13 | 409.50 | 419.50 | 400.00 | 419.50 | 419.50 | 2,854,514 |
| 2024-03-12 | 372.00 | 400.00 | 372.00 | 398.00 | 398.00 | 4,532,408 |
| 2024-03-11 | 388.50 | 391.50 | 362.50 | 385.50 | 385.50 | 5,446,933 |
| 2024-03-08 | 368.00 | 393.50 | 342.00 | 389.50 | 389.50 | 12,483,666 |
| 2024-03-07 | 330.50 | 358.50 | 326.50 | 358.50 | 358.50 | 5,963,695 |
| 2024-03-06 | 309.50 | 329.00 | 308.50 | 326.00 | 326.00 | 3,489,874 |
| 2024-03-05 | 306.00 | 310.00 | 301.50 | 309.50 | 309.50 | 1,436,538 |
| 2024-03-04 | 300.50 | 307.00 | 300.00 | 303.50 | 303.50 | 1,769,245 |
| 2024-03-01 | 294.50 | 303.00 | 294.50 | 297.00 | 297.00 | 2,141,246 |
| 2024-02-29 | 293.00 | 295.50 | 292.00 | 293.50 | 293.50 | 795,498 |
| 2024-02-27 | 291.50 | 297.00 | 289.00 | 295.00 | 295.00 | 1,492,313 |
| 2024-02-26 | 292.00 | 296.50 | 290.00 | 290.50 | 290.50 | 1,376,578 |
| 2024-02-23 | 290.00 | 293.00 | 288.00 | 289.00 | 289.00 | 1,399,595 |
| 2024-02-22 | 285.00 | 290.00 | 284.00 | 288.00 | 288.00 | 948,409 |
| 2024-02-21 | 283.50 | 287.00 | 283.50 | 285.00 | 285.00 | 578,052 |
| 2024-02-20 | 281.50 | 288.00 | 281.00 | 283.00 | 283.00 | 727,423 |
| 2024-02-19 | 282.50 | 285.00 | 280.50 | 281.00 | 281.00 | 590,238 |
| 2024-02-16 | 285.00 | 287.50 | 282.00 | 282.00 | 282.00 | 1,396,686 |
| 2024-02-15 | 281.00 | 293.00 | 281.00 | 292.00 | 292.00 | 2,011,151 |
| 2024-02-05 | 277.00 | 280.00 | 276.00 | 280.00 | 280.00 | 609,892 |
| 2024-02-02 | 274.50 | 278.00 | 273.00 | 278.00 | 278.00 | 405,448 |
| 2024-02-01 | 276.50 | 277.00 | 273.00 | 274.00 | 274.00 | 741,988 |
| 2024-01-31 | 276.50 | 280.00 | 276.00 | 277.00 | 277.00 | 311,230 |
| 2024-01-30 | 281.00 | 282.50 | 277.00 | 277.50 | 277.50 | 907,236 |
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.