United Integrated Services Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	234.00	234.00	230.00	232.00	232.00	1,371,072
2023-08-07	227.00	234.00	226.50	234.00	234.00	3,607,576
2023-08-04	221.00	225.50	219.50	225.50	225.50	1,584,915
2023-08-02	222.00	226.50	219.00	221.00	221.00	1,947,924
2023-08-01	223.00	226.00	220.00	222.00	222.00	2,677,603
2023-07-31	218.00	223.50	217.00	220.50	220.50	2,452,673
2023-07-28	215.00	216.00	212.50	216.00	216.00	792,622
2023-07-27	214.00	215.00	212.00	214.50	214.50	620,598
2023-07-26	212.00	213.00	210.50	212.00	212.00	950,489
2023-07-25	213.00	214.00	209.00	211.00	211.00	1,071,580
2023-07-24	214.50	215.00	211.50	212.50	212.50	1,337,882
2023-07-21	211.50	215.50	211.50	214.00	214.00	1,635,642
2023-07-20	211.50	214.00	209.50	213.50	213.50	1,613,764
2023-07-19	210.50	214.00	208.50	209.50	209.50	2,760,674
2023-07-18	210.00	210.00	206.50	208.50	208.50	1,494,217
2023-07-17	212.00	212.50	208.00	208.00	208.00	1,184,150
2023-07-14	208.50	212.00	207.50	210.50	210.50	1,285,977
2023-07-13	206.00	208.50	205.00	207.00	207.00	3,510,068
2023-07-12	222.00	222.00	218.50	219.50	204.50	2,751,253
2023-07-11	222.50	224.00	221.00	221.50	206.36	2,241,029
2023-07-10	227.00	227.00	224.00	225.00	209.62	2,253,242
2023-07-07	225.50	225.50	222.00	223.50	208.23	1,164,149
2023-07-06	225.50	227.50	223.00	225.50	210.09	1,328,538
2023-07-05	224.00	227.00	222.50	225.00	209.62	1,475,762
2023-07-04	220.50	223.50	219.00	223.00	207.76	1,518,563
2023-07-03	218.50	220.50	218.50	220.00	204.97	660,321
2023-06-30	218.00	219.50	217.00	218.00	203.10	500,690
2023-06-29	221.50	222.00	217.50	218.00	203.10	787,965
2023-06-28	220.00	221.00	218.50	220.00	204.97	1,025,007
2023-06-27	217.00	219.50	217.00	218.50	203.57	1,864,459
2023-06-26	217.50	218.00	215.00	217.00	202.17	846,833
2023-06-21	214.00	218.50	213.50	217.50	202.64	1,313,198
2023-06-20	217.50	217.50	213.50	213.50	198.91	1,758,687
2023-06-19	220.00	220.00	217.00	217.50	202.64	1,290,145
2023-06-16	233.00	233.00	216.50	220.00	204.97	5,714,413
2023-06-15	237.00	237.50	233.50	234.50	218.47	1,379,557
2023-06-14	234.50	239.00	233.50	236.50	220.34	2,340,028
2023-06-13	235.00	237.00	231.00	233.00	217.08	2,959,864
2023-06-12	228.00	229.50	225.50	229.50	213.82	1,570,227
2023-06-09	223.50	227.00	223.00	226.50	211.02	898,956
2023-06-08	223.50	224.50	222.00	223.50	208.23	475,280
2023-06-07	222.00	224.00	221.00	223.50	208.23	605,398
2023-06-06	223.50	223.50	220.50	221.00	205.90	758,124
2023-06-05	224.50	225.00	223.00	223.50	208.23	760,855
2023-06-02	229.00	229.00	224.50	224.50	209.16	1,315,246
2023-06-01	229.00	229.00	227.00	229.00	213.35	521,391
2023-05-31	228.00	230.00	228.00	229.00	213.35	886,091
2023-05-30	228.00	229.00	226.50	227.50	211.95	748,098
2023-05-29	225.50	229.00	224.50	227.50	211.95	1,386,841
2023-05-26	229.00	229.00	224.00	224.50	209.16	715,652
2023-05-25	222.00	227.00	222.00	226.50	211.02	1,139,528
2023-05-24	224.50	225.50	221.50	223.00	207.76	589,161
2023-05-23	221.00	225.00	220.00	224.50	209.16	887,409
2023-05-22	219.00	221.50	218.50	220.00	204.97	612,616
2023-05-19	221.00	221.50	218.50	219.00	204.03	721,471
2023-05-18	221.50	223.50	220.00	220.00	204.97	665,007
2023-05-17	221.00	222.50	218.50	221.00	205.90	1,120,954
2023-05-16	225.50	226.50	221.50	221.50	206.36	848,519
2023-05-15	229.50	231.00	221.00	224.00	208.69	1,577,605
2023-05-12	226.00	227.50	223.00	227.00	211.49	653,589

← NewerPage 14 of 21 · 1,221 trading daysOlder →

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.