United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 213.50 | 216.00 | 213.50 | 214.50 | 199.84 | 899,652 |
| 2023-02-07 | 211.00 | 212.50 | 210.50 | 212.50 | 197.98 | 898,839 |
| 2023-02-06 | 207.00 | 211.00 | 207.00 | 211.00 | 196.58 | 862,337 |
| 2023-02-03 | 210.00 | 210.00 | 208.00 | 208.00 | 193.79 | 745,831 |
| 2023-02-02 | 212.00 | 212.50 | 208.00 | 210.50 | 196.12 | 1,440,676 |
| 2023-02-01 | 207.00 | 211.50 | 206.00 | 210.50 | 196.12 | 1,915,788 |
| 2023-01-31 | 204.50 | 206.50 | 203.50 | 206.00 | 191.92 | 1,528,759 |
| 2023-01-30 | 200.00 | 205.00 | 200.00 | 204.50 | 190.53 | 2,304,462 |
| 2023-01-17 | 197.00 | 197.50 | 195.50 | 197.50 | 184.00 | 545,280 |
| 2023-01-16 | 197.50 | 199.50 | 195.50 | 196.50 | 183.07 | 678,541 |
| 2023-01-13 | 200.50 | 201.00 | 195.50 | 195.50 | 182.14 | 1,514,808 |
| 2023-01-12 | 198.00 | 201.00 | 196.00 | 199.00 | 185.40 | 2,271,364 |
| 2023-01-11 | 195.00 | 199.50 | 194.00 | 197.00 | 183.54 | 3,922,784 |
| 2023-01-10 | 188.50 | 189.00 | 186.50 | 188.00 | 175.15 | 399,600 |
| 2023-01-09 | 185.00 | 189.00 | 185.00 | 189.00 | 176.08 | 1,121,686 |
| 2023-01-06 | 182.00 | 184.00 | 182.00 | 184.00 | 171.43 | 170,569 |
| 2023-01-05 | 185.00 | 185.50 | 182.00 | 182.50 | 170.03 | 323,032 |
| 2023-01-04 | 182.50 | 185.00 | 182.50 | 184.50 | 171.89 | 235,209 |
| 2023-01-03 | 183.00 | 185.00 | 181.50 | 184.00 | 171.43 | 405,200 |
| 2022-12-30 | 181.50 | 183.00 | 178.50 | 183.00 | 170.49 | 786,586 |
| 2022-12-29 | 175.00 | 179.50 | 172.50 | 177.50 | 165.37 | 694,495 |
| 2022-12-28 | 179.00 | 179.50 | 177.00 | 177.50 | 165.37 | 527,708 |
| 2022-12-27 | 182.00 | 182.50 | 180.50 | 180.50 | 168.17 | 270,123 |
| 2022-12-26 | 183.50 | 183.50 | 179.00 | 181.00 | 168.63 | 569,974 |
| 2022-12-23 | 184.00 | 187.00 | 182.00 | 182.00 | 169.56 | 755,457 |
| 2022-12-22 | 187.00 | 188.00 | 184.00 | 186.50 | 173.76 | 878,514 |
| 2022-12-21 | 186.00 | 188.00 | 184.00 | 185.00 | 172.36 | 844,460 |
| 2022-12-20 | 188.50 | 189.50 | 183.00 | 184.00 | 171.43 | 1,156,693 |
| 2022-12-19 | 185.00 | 190.00 | 185.00 | 188.00 | 175.15 | 1,344,854 |
| 2022-12-16 | 181.00 | 186.50 | 180.00 | 186.00 | 173.29 | 1,184,702 |
| 2022-12-15 | 181.50 | 184.00 | 181.00 | 184.00 | 171.43 | 388,803 |
| 2022-12-14 | 179.50 | 182.50 | 179.00 | 182.00 | 169.56 | 656,526 |
| 2022-12-13 | 185.00 | 186.00 | 179.00 | 179.00 | 166.77 | 2,067,293 |
| 2022-12-12 | 188.50 | 190.00 | 183.00 | 189.00 | 176.08 | 807,542 |
| 2022-12-09 | 191.00 | 191.50 | 188.00 | 188.50 | 175.62 | 616,093 |
| 2022-12-08 | 189.00 | 189.50 | 187.00 | 189.50 | 176.55 | 798,759 |
| 2022-12-07 | 188.00 | 192.00 | 186.00 | 187.00 | 174.22 | 1,684,856 |
| 2022-12-06 | 187.50 | 189.00 | 185.50 | 186.50 | 173.76 | 1,144,140 |
| 2022-12-05 | 182.00 | 187.00 | 181.50 | 187.00 | 174.22 | 1,174,239 |
| 2022-12-02 | 180.00 | 182.00 | 178.50 | 181.50 | 169.10 | 643,513 |
| 2022-12-01 | 181.50 | 183.00 | 178.50 | 180.00 | 167.70 | 914,226 |
| 2022-11-30 | 176.50 | 179.00 | 175.50 | 179.00 | 166.77 | 748,305 |
| 2022-11-29 | 174.50 | 176.00 | 173.50 | 176.00 | 163.97 | 384,606 |
| 2022-11-28 | 173.50 | 176.00 | 172.00 | 176.00 | 163.97 | 526,019 |
| 2022-11-25 | 176.00 | 176.50 | 174.50 | 174.50 | 162.58 | 404,373 |
| 2022-11-24 | 175.00 | 176.50 | 174.00 | 175.50 | 163.51 | 559,973 |
| 2022-11-23 | 176.50 | 177.00 | 174.50 | 175.00 | 163.04 | 533,436 |
| 2022-11-22 | 173.00 | 175.50 | 172.00 | 175.50 | 163.51 | 587,096 |
| 2022-11-21 | 175.00 | 175.00 | 172.00 | 173.50 | 161.64 | 507,112 |
| 2022-11-18 | 176.00 | 177.50 | 172.50 | 172.50 | 160.71 | 686,801 |
| 2022-11-17 | 174.00 | 175.00 | 172.00 | 175.00 | 163.04 | 565,755 |
| 2022-11-16 | 175.00 | 176.00 | 172.00 | 173.50 | 161.64 | 1,353,346 |
| 2022-11-15 | 168.50 | 174.50 | 168.00 | 172.00 | 160.25 | 1,514,516 |
| 2022-11-14 | 163.00 | 167.50 | 163.00 | 167.00 | 155.59 | 972,266 |
| 2022-11-11 | 169.00 | 173.00 | 161.00 | 162.00 | 150.93 | 1,886,297 |
| 2022-11-10 | 154.00 | 158.00 | 153.50 | 158.00 | 147.20 | 425,276 |
| 2022-11-09 | 152.00 | 155.00 | 152.00 | 155.00 | 144.41 | 332,109 |
| 2022-11-08 | 152.00 | 153.00 | 151.00 | 151.00 | 140.68 | 234,250 |
| 2022-11-07 | 150.00 | 152.50 | 150.00 | 151.50 | 141.15 | 245,152 |
| 2022-11-04 | 148.50 | 149.50 | 146.00 | 149.00 | 138.82 | 254,368 |
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.