United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 251.00 | 251.00 | 246.00 | 247.00 | 247.00 | 924,379 |
| 2023-11-02 | 247.50 | 249.00 | 245.50 | 249.00 | 249.00 | 1,380,030 |
| 2023-11-01 | 241.50 | 245.50 | 241.00 | 245.00 | 245.00 | 1,228,676 |
| 2023-10-31 | 243.00 | 244.00 | 237.50 | 240.00 | 240.00 | 1,224,526 |
| 2023-10-30 | 245.00 | 248.00 | 241.00 | 241.00 | 241.00 | 1,838,114 |
| 2023-10-27 | 239.00 | 244.00 | 237.50 | 242.00 | 242.00 | 1,626,796 |
| 2023-10-26 | 235.00 | 239.00 | 234.50 | 237.00 | 237.00 | 1,254,004 |
| 2023-10-25 | 239.00 | 239.50 | 236.50 | 236.50 | 236.50 | 1,014,315 |
| 2023-10-24 | 238.50 | 238.50 | 234.50 | 238.00 | 238.00 | 702,129 |
| 2023-10-23 | 237.00 | 241.50 | 237.00 | 237.00 | 237.00 | 1,067,698 |
| 2023-10-20 | 235.50 | 239.50 | 231.50 | 238.50 | 238.50 | 1,142,756 |
| 2023-10-19 | 234.50 | 236.50 | 231.50 | 235.00 | 235.00 | 1,388,386 |
| 2023-10-18 | 238.50 | 239.00 | 235.00 | 235.00 | 235.00 | 1,622,906 |
| 2023-10-17 | 240.00 | 240.50 | 237.00 | 238.50 | 238.50 | 764,614 |
| 2023-10-16 | 237.50 | 239.50 | 235.50 | 239.00 | 239.00 | 1,137,822 |
| 2023-10-13 | 238.00 | 244.50 | 236.00 | 238.00 | 238.00 | 1,985,787 |
| 2023-10-12 | 234.00 | 239.50 | 226.00 | 238.50 | 238.50 | 3,734,464 |
| 2023-10-11 | 222.50 | 226.50 | 222.00 | 222.50 | 222.50 | 1,184,980 |
| 2023-10-06 | 223.00 | 224.00 | 220.50 | 221.00 | 221.00 | 682,099 |
| 2023-10-05 | 226.50 | 228.00 | 222.00 | 223.00 | 223.00 | 1,147,430 |
| 2023-10-04 | 226.00 | 228.00 | 223.50 | 226.00 | 226.00 | 1,010,451 |
| 2023-10-03 | 231.50 | 231.50 | 227.00 | 228.00 | 228.00 | 707,983 |
| 2023-10-02 | 229.00 | 232.00 | 228.50 | 231.50 | 231.50 | 556,522 |
| 2023-09-28 | 231.50 | 231.50 | 227.00 | 227.50 | 227.50 | 818,296 |
| 2023-09-27 | 228.00 | 231.00 | 226.00 | 230.00 | 230.00 | 787,793 |
| 2023-09-26 | 230.00 | 231.50 | 227.50 | 228.00 | 228.00 | 646,631 |
| 2023-09-25 | 229.50 | 233.00 | 229.50 | 230.00 | 230.00 | 701,125 |
| 2023-09-22 | 227.50 | 231.00 | 225.50 | 229.50 | 229.50 | 734,513 |
| 2023-09-21 | 230.00 | 232.50 | 228.00 | 228.50 | 228.50 | 813,801 |
| 2023-09-20 | 236.00 | 236.00 | 227.00 | 230.00 | 230.00 | 1,778,789 |
| 2023-09-19 | 233.50 | 238.00 | 233.50 | 234.50 | 234.50 | 1,525,329 |
| 2023-09-18 | 234.50 | 239.00 | 232.00 | 232.50 | 232.50 | 1,866,118 |
| 2023-09-15 | 236.50 | 240.50 | 236.00 | 236.50 | 236.50 | 2,252,163 |
| 2023-09-14 | 229.00 | 237.50 | 228.50 | 235.50 | 235.50 | 3,300,960 |
| 2023-09-13 | 221.00 | 231.00 | 221.00 | 228.00 | 228.00 | 2,371,534 |
| 2023-09-12 | 226.00 | 226.50 | 215.00 | 222.00 | 222.00 | 3,623,417 |
| 2023-09-11 | 230.00 | 233.50 | 229.50 | 233.00 | 233.00 | 2,013,507 |
| 2023-09-08 | 229.50 | 233.00 | 229.00 | 230.00 | 230.00 | 1,675,094 |
| 2023-09-07 | 225.50 | 234.00 | 225.50 | 230.50 | 230.50 | 3,545,357 |
| 2023-09-06 | 223.00 | 228.00 | 222.50 | 225.50 | 225.50 | 1,953,712 |
| 2023-09-05 | 220.50 | 224.50 | 220.00 | 223.00 | 223.00 | 1,434,507 |
| 2023-09-04 | 218.00 | 220.50 | 217.00 | 220.50 | 220.50 | 880,636 |
| 2023-09-01 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | 885,234 |
| 2023-08-31 | 216.50 | 218.00 | 215.50 | 217.50 | 217.50 | 531,970 |
| 2023-08-30 | 218.50 | 218.50 | 216.00 | 216.50 | 216.50 | 631,806 |
| 2023-08-29 | 215.00 | 218.00 | 213.50 | 217.00 | 217.00 | 700,328 |
| 2023-08-28 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 1,463,041 |
| 2023-08-25 | 219.00 | 220.50 | 217.00 | 220.00 | 220.00 | 906,159 |
| 2023-08-24 | 221.00 | 221.50 | 218.50 | 218.50 | 218.50 | 929,573 |
| 2023-08-23 | 218.50 | 221.00 | 218.00 | 221.00 | 221.00 | 799,020 |
| 2023-08-22 | 223.50 | 223.50 | 218.00 | 218.50 | 218.50 | 1,503,083 |
| 2023-08-21 | 225.50 | 226.00 | 220.50 | 222.50 | 222.50 | 1,115,453 |
| 2023-08-18 | 230.50 | 232.50 | 225.00 | 225.00 | 225.00 | 1,282,626 |
| 2023-08-17 | 225.00 | 231.50 | 224.50 | 230.50 | 230.50 | 2,482,312 |
| 2023-08-16 | 223.00 | 226.00 | 220.50 | 225.00 | 225.00 | 1,616,356 |
| 2023-08-15 | 225.00 | 225.50 | 222.50 | 223.50 | 223.50 | 1,069,118 |
| 2023-08-14 | 222.50 | 228.00 | 222.50 | 223.50 | 223.50 | 2,023,850 |
| 2023-08-11 | 228.00 | 230.00 | 222.00 | 223.50 | 223.50 | 1,600,273 |
| 2023-08-10 | 227.00 | 229.50 | 226.00 | 228.00 | 228.00 | 1,580,571 |
| 2023-08-09 | 230.00 | 231.00 | 221.50 | 225.50 | 225.50 | 2,106,067 |
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.