United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 274.50 | 281.00 | 274.00 | 281.00 | 281.00 | 1,048,177 |
| 2024-01-26 | 274.00 | 275.00 | 272.00 | 274.50 | 274.50 | 400,810 |
| 2024-01-25 | 272.50 | 273.50 | 272.00 | 273.00 | 273.00 | 342,477 |
| 2024-01-24 | 276.00 | 276.00 | 271.00 | 271.50 | 271.50 | 868,681 |
| 2024-01-23 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 497,178 |
| 2024-01-22 | 277.50 | 280.00 | 276.50 | 280.00 | 280.00 | 914,300 |
| 2024-01-19 | 280.00 | 281.00 | 272.50 | 275.00 | 275.00 | 1,096,529 |
| 2024-01-18 | 275.50 | 278.50 | 270.50 | 278.00 | 278.00 | 1,055,075 |
| 2024-01-17 | 278.50 | 281.50 | 275.50 | 275.50 | 275.50 | 1,568,841 |
| 2024-01-16 | 276.00 | 279.00 | 275.50 | 279.00 | 279.00 | 781,492 |
| 2024-01-15 | 272.00 | 277.00 | 272.00 | 277.00 | 277.00 | 581,856 |
| 2024-01-12 | 274.00 | 275.00 | 272.00 | 272.00 | 272.00 | 428,162 |
| 2024-01-11 | 274.50 | 274.50 | 270.00 | 274.50 | 274.50 | 1,260,832 |
| 2024-01-10 | 274.00 | 277.50 | 273.00 | 276.50 | 276.50 | 955,694 |
| 2024-01-09 | 270.50 | 277.00 | 270.50 | 274.00 | 274.00 | 1,375,219 |
| 2024-01-08 | 273.00 | 273.00 | 268.50 | 270.00 | 270.00 | 617,382 |
| 2024-01-05 | 272.50 | 274.00 | 269.00 | 271.00 | 271.00 | 1,116,239 |
| 2024-01-04 | 266.50 | 273.00 | 266.50 | 273.00 | 273.00 | 1,851,683 |
| 2024-01-03 | 266.50 | 269.00 | 263.50 | 267.50 | 267.50 | 987,227 |
| 2024-01-02 | 265.50 | 268.00 | 263.50 | 265.50 | 265.50 | 885,237 |
| 2023-12-29 | 263.50 | 267.00 | 262.00 | 264.50 | 264.50 | 927,107 |
| 2023-12-28 | 264.00 | 266.50 | 261.50 | 262.00 | 262.00 | 891,504 |
| 2023-12-27 | 268.00 | 268.50 | 263.00 | 263.00 | 263.00 | 1,090,106 |
| 2023-12-26 | 268.00 | 269.50 | 263.50 | 268.00 | 268.00 | 1,063,143 |
| 2023-12-25 | 272.00 | 272.00 | 267.00 | 267.00 | 267.00 | 1,263,857 |
| 2023-12-22 | 270.00 | 272.50 | 264.00 | 272.50 | 272.50 | 2,240,638 |
| 2023-12-21 | 269.00 | 271.00 | 263.00 | 270.50 | 270.50 | 2,267,072 |
| 2023-12-20 | 271.50 | 272.50 | 266.00 | 272.00 | 272.00 | 2,274,438 |
| 2023-12-19 | 271.50 | 272.00 | 266.00 | 269.50 | 269.50 | 2,417,426 |
| 2023-12-18 | 273.50 | 278.00 | 271.00 | 273.00 | 273.00 | 3,395,364 |
| 2023-12-15 | 282.50 | 282.50 | 273.00 | 273.00 | 273.00 | 1,957,784 |
| 2023-12-14 | 279.00 | 284.00 | 274.50 | 282.50 | 282.50 | 2,664,388 |
| 2023-12-13 | 274.00 | 279.50 | 270.50 | 276.00 | 276.00 | 4,257,972 |
| 2023-12-12 | 257.00 | 270.00 | 256.00 | 270.00 | 270.00 | 4,929,559 |
| 2023-12-11 | 249.50 | 255.00 | 249.00 | 254.00 | 254.00 | 1,583,016 |
| 2023-12-08 | 249.00 | 249.50 | 247.50 | 249.50 | 249.50 | 472,919 |
| 2023-12-07 | 250.50 | 250.50 | 247.00 | 247.50 | 247.50 | 574,839 |
| 2023-12-06 | 247.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1,066,656 |
| 2023-12-05 | 248.00 | 249.50 | 244.50 | 245.50 | 245.50 | 1,246,057 |
| 2023-12-04 | 248.00 | 251.00 | 247.50 | 249.00 | 249.00 | 1,016,602 |
| 2023-12-01 | 244.50 | 248.00 | 243.50 | 248.00 | 248.00 | 1,343,381 |
| 2023-11-30 | 247.50 | 247.50 | 244.00 | 244.50 | 244.50 | 1,188,177 |
| 2023-11-29 | 248.50 | 249.00 | 246.50 | 248.00 | 248.00 | 777,534 |
| 2023-11-28 | 247.00 | 247.50 | 245.00 | 247.50 | 247.50 | 832,985 |
| 2023-11-27 | 245.00 | 248.00 | 244.50 | 246.50 | 246.50 | 622,810 |
| 2023-11-24 | 243.00 | 245.00 | 242.00 | 244.50 | 244.50 | 388,637 |
| 2023-11-23 | 243.00 | 243.50 | 240.50 | 243.00 | 243.00 | 727,614 |
| 2023-11-22 | 245.50 | 245.50 | 242.00 | 242.50 | 242.50 | 992,862 |
| 2023-11-21 | 245.00 | 248.50 | 244.00 | 245.50 | 245.50 | 1,169,209 |
| 2023-11-20 | 243.50 | 245.50 | 242.00 | 243.00 | 243.00 | 646,555 |
| 2023-11-17 | 243.00 | 244.00 | 241.00 | 242.00 | 242.00 | 775,619 |
| 2023-11-16 | 242.00 | 244.50 | 241.50 | 242.50 | 242.50 | 625,866 |
| 2023-11-15 | 244.00 | 246.50 | 242.00 | 242.00 | 242.00 | 1,163,380 |
| 2023-11-14 | 248.00 | 249.00 | 243.00 | 243.00 | 243.00 | 987,541 |
| 2023-11-13 | 247.00 | 248.00 | 243.00 | 246.00 | 246.00 | 954,736 |
| 2023-11-10 | 245.50 | 249.50 | 245.50 | 246.00 | 246.00 | 1,246,962 |
| 2023-11-09 | 245.00 | 247.00 | 243.00 | 244.50 | 244.50 | 842,661 |
| 2023-11-08 | 248.50 | 248.50 | 242.50 | 243.00 | 243.00 | 1,153,222 |
| 2023-11-07 | 249.00 | 251.00 | 247.00 | 247.00 | 247.00 | 788,365 |
| 2023-11-06 | 248.50 | 251.00 | 248.00 | 249.00 | 249.00 | 853,358 |
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.