United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 151.00 | 154.00 | 151.00 | 154.00 | 143.48 | 275,122 |
| 2022-08-08 | 151.00 | 151.00 | 149.50 | 151.00 | 140.68 | 205,886 |
| 2022-08-05 | 147.50 | 151.50 | 147.50 | 151.00 | 140.68 | 316,977 |
| 2022-08-04 | 148.50 | 149.00 | 145.50 | 147.50 | 137.42 | 284,342 |
| 2022-08-03 | 149.00 | 150.50 | 148.00 | 148.50 | 138.35 | 300,258 |
| 2022-08-02 | 151.50 | 151.50 | 149.00 | 149.50 | 139.28 | 309,472 |
| 2022-08-01 | 153.00 | 153.50 | 152.00 | 153.00 | 142.54 | 185,122 |
| 2022-07-29 | 151.50 | 153.50 | 151.50 | 153.00 | 142.54 | 202,123 |
| 2022-07-28 | 153.00 | 153.00 | 149.50 | 151.50 | 141.15 | 309,165 |
| 2022-07-27 | 148.50 | 151.00 | 147.50 | 150.50 | 140.22 | 347,436 |
| 2022-07-26 | 153.00 | 153.00 | 148.50 | 149.00 | 138.82 | 453,693 |
| 2022-07-25 | 151.00 | 153.50 | 149.50 | 153.00 | 142.54 | 326,301 |
| 2022-07-22 | 150.00 | 153.00 | 149.00 | 151.00 | 140.68 | 1,095,868 |
| 2022-07-21 | 144.00 | 148.50 | 144.00 | 148.50 | 138.35 | 919,253 |
| 2022-07-20 | 144.00 | 146.50 | 143.50 | 145.00 | 135.09 | 1,075,748 |
| 2022-07-19 | 141.50 | 144.00 | 140.50 | 143.00 | 133.23 | 979,462 |
| 2022-07-18 | 141.50 | 146.50 | 141.50 | 143.00 | 133.23 | 1,086,580 |
| 2022-07-15 | 140.00 | 141.50 | 138.50 | 140.00 | 130.43 | 562,985 |
| 2022-07-14 | 139.00 | 141.50 | 136.50 | 139.50 | 129.97 | 735,984 |
| 2022-07-13 | 139.50 | 141.00 | 138.00 | 138.50 | 129.04 | 430,994 |
| 2022-07-12 | 141.00 | 141.00 | 136.00 | 136.50 | 127.17 | 451,429 |
| 2022-07-11 | 138.50 | 141.00 | 138.00 | 140.50 | 130.90 | 337,534 |
| 2022-07-08 | 136.00 | 141.50 | 136.00 | 140.00 | 130.43 | 766,499 |
| 2022-07-07 | 132.50 | 136.50 | 129.00 | 135.50 | 126.24 | 597,464 |
| 2022-07-06 | 137.50 | 138.00 | 131.50 | 131.50 | 122.51 | 762,320 |
| 2022-07-05 | 140.50 | 141.50 | 134.50 | 137.00 | 127.64 | 713,604 |
| 2022-07-04 | 142.00 | 143.50 | 137.00 | 137.50 | 128.10 | 908,152 |
| 2022-07-01 | 147.50 | 147.50 | 140.50 | 142.00 | 132.30 | 815,811 |
| 2022-06-30 | 150.50 | 150.50 | 143.50 | 147.50 | 137.42 | 1,053,305 |
| 2022-06-29 | 156.00 | 157.00 | 150.50 | 151.00 | 140.68 | 1,086,770 |
| 2022-06-28 | 156.50 | 160.50 | 156.00 | 156.50 | 145.81 | 2,055,071 |
| 2022-06-27 | 170.50 | 172.00 | 169.50 | 169.50 | 145.69 | 1,303,719 |
| 2022-06-24 | 172.00 | 172.50 | 169.00 | 169.00 | 145.26 | 824,421 |
| 2022-06-23 | 173.50 | 174.00 | 169.00 | 170.50 | 146.55 | 915,532 |
| 2022-06-22 | 178.00 | 178.00 | 173.50 | 174.00 | 149.56 | 465,196 |
| 2022-06-21 | 175.50 | 178.50 | 174.00 | 177.50 | 152.56 | 579,147 |
| 2022-06-20 | 182.00 | 182.00 | 175.00 | 175.00 | 150.42 | 758,134 |
| 2022-06-17 | 180.50 | 183.00 | 180.00 | 182.00 | 156.43 | 497,378 |
| 2022-06-16 | 189.50 | 190.50 | 182.50 | 183.00 | 157.29 | 1,170,646 |
| 2022-06-15 | 186.50 | 191.50 | 185.00 | 186.00 | 159.87 | 2,211,247 |
| 2022-06-14 | 185.00 | 185.00 | 180.50 | 184.50 | 158.58 | 712,416 |
| 2022-06-13 | 182.50 | 186.00 | 181.00 | 185.00 | 159.01 | 1,462,704 |
| 2022-06-10 | 178.00 | 181.00 | 178.00 | 181.00 | 155.57 | 569,183 |
| 2022-06-09 | 182.00 | 182.00 | 179.00 | 179.00 | 153.85 | 369,306 |
| 2022-06-08 | 179.50 | 182.00 | 179.00 | 182.00 | 156.43 | 376,054 |
| 2022-06-07 | 179.50 | 180.50 | 178.50 | 179.50 | 154.28 | 208,630 |
| 2022-06-06 | 180.00 | 180.50 | 179.00 | 180.00 | 154.71 | 127,885 |
| 2022-06-02 | 180.00 | 181.50 | 179.00 | 180.00 | 154.71 | 176,740 |
| 2022-06-01 | 180.50 | 182.00 | 180.00 | 181.50 | 156.00 | 251,589 |
| 2022-05-31 | 180.00 | 180.50 | 179.00 | 180.50 | 155.14 | 269,836 |
| 2022-05-30 | 179.00 | 180.50 | 179.00 | 180.50 | 155.14 | 296,707 |
| 2022-05-27 | 178.00 | 180.00 | 176.50 | 178.50 | 153.42 | 198,278 |
| 2022-05-26 | 178.00 | 178.50 | 177.00 | 177.00 | 152.13 | 140,858 |
| 2022-05-25 | 176.50 | 178.50 | 175.50 | 177.50 | 152.56 | 202,716 |
| 2022-05-24 | 179.50 | 179.50 | 175.50 | 176.50 | 151.71 | 237,565 |
| 2022-05-23 | 177.50 | 180.00 | 176.00 | 180.00 | 154.71 | 317,874 |
| 2022-05-20 | 176.00 | 177.00 | 175.00 | 176.00 | 151.28 | 183,910 |
| 2022-05-19 | 174.50 | 175.00 | 174.00 | 175.00 | 150.42 | 117,979 |
| 2022-05-18 | 175.00 | 177.00 | 175.00 | 176.50 | 151.71 | 192,324 |
| 2022-05-17 | 174.00 | 176.00 | 174.00 | 175.00 | 150.42 | 199,502 |
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.