United Integrated Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	227.50	228.00	225.00	225.00	209.62	832,012
2023-05-10	228.00	228.00	224.00	226.50	211.02	1,032,569
2023-05-09	224.50	225.00	223.00	224.00	208.69	760,620
2023-05-08	225.00	225.00	221.00	223.00	207.76	732,471
2023-05-05	222.00	227.50	222.00	223.50	208.23	1,590,013
2023-05-04	217.50	221.00	217.00	220.00	204.97	1,310,344
2023-05-03	217.50	218.00	216.00	217.50	202.64	456,599
2023-05-02	216.50	217.50	215.50	217.50	202.64	764,707
2023-04-28	217.00	218.00	215.00	216.50	201.71	1,108,518
2023-04-27	215.00	217.00	213.50	215.50	200.77	1,156,124
2023-04-26	210.50	215.00	208.00	215.00	200.31	1,556,345
2023-04-25	216.50	219.00	211.00	212.50	197.98	1,850,450
2023-04-24	212.50	216.00	212.00	215.00	200.31	1,305,542
2023-04-21	212.00	215.00	211.00	212.00	197.51	1,534,552
2023-04-20	212.50	212.50	209.50	210.00	195.65	603,462
2023-04-19	210.00	213.00	210.00	211.50	197.05	856,696
2023-04-18	212.50	212.50	209.50	210.00	195.65	1,099,704
2023-04-17	216.50	216.50	212.00	212.50	197.98	1,337,766
2023-04-14	218.50	218.50	216.00	216.50	201.71	1,122,778
2023-04-13	218.00	218.50	215.00	216.50	201.71	2,034,849
2023-04-12	211.50	214.00	211.00	214.00	199.38	1,008,758
2023-04-11	213.00	214.50	211.00	211.00	196.58	935,085
2023-04-10	211.00	213.50	210.50	212.50	197.98	864,692
2023-04-07	210.50	213.00	209.50	210.50	196.12	604,203
2023-04-06	211.00	211.50	207.50	210.00	195.65	870,151
2023-03-31	211.00	212.50	210.50	211.50	197.05	1,189,577
2023-03-30	210.00	211.50	208.50	210.50	196.12	1,564,142
2023-03-29	206.00	210.00	205.50	207.00	192.85	2,198,842
2023-03-28	209.50	209.50	203.00	204.50	190.53	3,841,828
2023-03-27	205.00	211.50	201.00	209.00	194.72	6,735,372
2023-03-24	214.50	214.50	214.50	214.50	199.84	2,785,858
2023-03-23	238.00	241.00	237.00	238.00	221.74	965,452
2023-03-22	240.00	240.50	237.00	238.50	222.20	1,031,560
2023-03-21	238.00	241.00	236.50	239.00	222.67	1,647,585
2023-03-20	228.00	237.00	227.50	236.50	220.34	2,549,297
2023-03-17	224.00	228.00	221.50	228.00	212.42	3,093,834
2023-03-16	223.00	223.00	219.00	221.00	205.90	1,770,855
2023-03-15	226.50	227.00	223.50	224.00	208.69	1,247,465
2023-03-14	229.00	229.50	224.00	224.00	208.69	1,317,352
2023-03-13	228.00	230.00	225.00	229.00	213.35	1,405,898
2023-03-10	232.50	233.50	227.50	228.50	212.89	1,354,276
2023-03-09	233.50	234.50	231.50	234.50	218.47	797,451
2023-03-08	234.00	234.50	230.00	233.50	217.54	793,199
2023-03-07	233.50	236.00	233.00	235.00	218.94	774,260
2023-03-06	231.50	234.00	229.50	233.00	217.08	835,452
2023-03-03	232.00	237.50	227.00	229.50	213.82	1,192,822
2023-03-02	230.50	230.50	227.50	230.00	214.28	706,167
2023-03-01	225.50	230.50	223.00	229.50	213.82	1,252,639
2023-02-24	226.00	226.00	223.50	225.50	210.09	676,903
2023-02-23	224.50	228.00	224.00	225.00	209.62	1,235,778
2023-02-22	220.50	223.50	219.50	223.50	208.23	960,022
2023-02-21	220.50	223.50	218.50	223.00	207.76	1,179,121
2023-02-20	219.00	220.50	216.50	220.00	204.97	1,246,710
2023-02-17	218.00	220.00	217.00	218.00	203.10	655,294
2023-02-16	216.00	221.00	216.00	219.50	204.50	976,986
2023-02-15	218.00	220.50	215.50	216.00	201.24	1,261,731
2023-02-14	219.00	221.00	216.50	220.00	204.97	1,458,404
2023-02-13	210.50	218.50	210.50	218.00	203.10	1,900,071
2023-02-10	215.00	215.00	208.50	210.50	196.12	1,197,970
2023-02-09	214.00	215.50	213.50	214.50	199.84	567,501

← NewerPage 15 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.