United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 146.00 | 148.50 | 145.00 | 148.50 | 138.35 | 213,521 |
| 2022-11-02 | 146.00 | 147.50 | 145.50 | 147.00 | 136.95 | 165,440 |
| 2022-11-01 | 144.00 | 146.50 | 143.00 | 145.50 | 135.56 | 142,392 |
| 2022-10-31 | 144.00 | 145.00 | 142.50 | 145.00 | 135.09 | 254,484 |
| 2022-10-28 | 144.50 | 144.50 | 142.50 | 142.50 | 132.76 | 153,374 |
| 2022-10-27 | 142.50 | 144.50 | 142.50 | 144.00 | 134.16 | 256,767 |
| 2022-10-26 | 141.50 | 142.50 | 140.00 | 141.50 | 131.83 | 241,986 |
| 2022-10-25 | 143.00 | 144.00 | 139.50 | 140.00 | 130.43 | 489,053 |
| 2022-10-24 | 146.50 | 146.50 | 142.00 | 142.00 | 132.30 | 340,629 |
| 2022-10-21 | 144.00 | 146.00 | 141.50 | 143.50 | 133.69 | 452,168 |
| 2022-10-20 | 147.00 | 147.00 | 139.00 | 146.00 | 136.02 | 2,033,234 |
| 2022-10-19 | 146.00 | 148.50 | 144.50 | 145.00 | 135.09 | 535,424 |
| 2022-10-18 | 145.00 | 145.00 | 142.50 | 144.00 | 134.16 | 399,046 |
| 2022-10-17 | 142.00 | 143.00 | 138.50 | 143.00 | 133.23 | 489,850 |
| 2022-10-14 | 145.00 | 145.50 | 142.50 | 145.00 | 135.09 | 428,508 |
| 2022-10-13 | 146.50 | 146.50 | 139.00 | 140.00 | 130.43 | 550,395 |
| 2022-10-12 | 146.00 | 146.50 | 142.50 | 146.50 | 136.49 | 546,942 |
| 2022-10-11 | 148.00 | 148.50 | 144.00 | 144.00 | 134.16 | 977,527 |
| 2022-10-07 | 155.00 | 155.50 | 152.50 | 154.00 | 143.48 | 363,950 |
| 2022-10-06 | 158.00 | 158.00 | 155.00 | 155.50 | 144.87 | 216,798 |
| 2022-10-05 | 156.50 | 158.50 | 156.00 | 156.00 | 145.34 | 478,511 |
| 2022-10-04 | 152.00 | 154.50 | 151.50 | 154.50 | 143.94 | 269,985 |
| 2022-10-03 | 150.00 | 150.50 | 147.50 | 149.50 | 139.28 | 186,775 |
| 2022-09-30 | 143.50 | 150.50 | 143.00 | 150.00 | 139.75 | 963,608 |
| 2022-09-29 | 151.00 | 152.50 | 148.00 | 148.50 | 138.35 | 499,869 |
| 2022-09-28 | 159.00 | 159.00 | 148.00 | 148.00 | 137.89 | 843,151 |
| 2022-09-27 | 158.00 | 159.50 | 155.50 | 158.50 | 147.67 | 464,663 |
| 2022-09-26 | 162.00 | 162.00 | 158.00 | 158.00 | 147.20 | 764,379 |
| 2022-09-23 | 164.50 | 166.50 | 163.50 | 164.50 | 153.26 | 288,512 |
| 2022-09-22 | 162.00 | 166.00 | 159.00 | 165.50 | 154.19 | 733,588 |
| 2022-09-21 | 164.50 | 165.50 | 163.00 | 163.00 | 151.86 | 447,289 |
| 2022-09-20 | 169.50 | 170.00 | 163.50 | 163.50 | 152.33 | 815,146 |
| 2022-09-19 | 169.00 | 170.50 | 166.50 | 166.50 | 155.12 | 594,486 |
| 2022-09-16 | 175.50 | 175.50 | 167.50 | 167.50 | 156.05 | 1,659,688 |
| 2022-09-15 | 180.00 | 181.00 | 175.00 | 175.50 | 163.51 | 1,420,223 |
| 2022-09-14 | 174.50 | 181.50 | 173.00 | 181.50 | 169.10 | 6,384,807 |
| 2022-09-13 | 168.00 | 177.00 | 168.00 | 177.00 | 164.90 | 1,955,872 |
| 2022-09-12 | 159.50 | 161.50 | 158.00 | 161.00 | 150.00 | 383,725 |
| 2022-09-08 | 155.00 | 158.00 | 155.00 | 158.00 | 147.20 | 156,698 |
| 2022-09-07 | 157.00 | 157.00 | 154.00 | 154.50 | 143.94 | 187,971 |
| 2022-09-06 | 158.00 | 159.00 | 156.50 | 157.50 | 146.74 | 134,826 |
| 2022-09-05 | 157.50 | 159.50 | 156.50 | 157.50 | 146.74 | 140,755 |
| 2022-09-02 | 156.00 | 158.00 | 155.50 | 157.50 | 146.74 | 143,943 |
| 2022-09-01 | 158.00 | 158.00 | 156.00 | 156.00 | 145.34 | 285,321 |
| 2022-08-31 | 157.00 | 159.50 | 157.00 | 158.50 | 147.67 | 107,469 |
| 2022-08-30 | 157.50 | 159.00 | 157.50 | 158.00 | 147.20 | 161,429 |
| 2022-08-29 | 158.00 | 158.00 | 155.50 | 157.50 | 146.74 | 294,664 |
| 2022-08-26 | 160.50 | 162.00 | 160.00 | 161.50 | 150.46 | 202,745 |
| 2022-08-25 | 159.00 | 160.50 | 159.00 | 160.00 | 149.07 | 162,982 |
| 2022-08-24 | 157.50 | 159.00 | 157.50 | 158.50 | 147.67 | 187,163 |
| 2022-08-23 | 158.00 | 158.00 | 156.00 | 157.00 | 146.27 | 288,604 |
| 2022-08-22 | 160.00 | 160.00 | 158.50 | 159.00 | 148.13 | 139,771 |
| 2022-08-19 | 160.00 | 161.00 | 159.50 | 160.50 | 149.53 | 210,737 |
| 2022-08-18 | 159.50 | 160.00 | 158.50 | 159.50 | 148.60 | 238,540 |
| 2022-08-17 | 160.00 | 161.50 | 159.50 | 160.00 | 149.07 | 358,773 |
| 2022-08-16 | 163.00 | 163.00 | 160.50 | 161.00 | 150.00 | 326,770 |
| 2022-08-15 | 163.00 | 164.50 | 161.50 | 163.00 | 151.86 | 390,043 |
| 2022-08-12 | 158.00 | 163.50 | 158.00 | 162.50 | 151.40 | 704,857 |
| 2022-08-11 | 156.00 | 159.00 | 155.00 | 158.00 | 147.20 | 529,789 |
| 2022-08-10 | 153.00 | 154.50 | 152.50 | 153.50 | 143.01 | 224,963 |
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.