United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 175.00 | 175.50 | 172.00 | 174.50 | 149.99 | 300,995 |
| 2022-05-13 | 171.50 | 174.50 | 171.50 | 174.50 | 149.99 | 202,454 |
| 2022-05-12 | 175.00 | 175.00 | 171.50 | 171.50 | 147.41 | 460,348 |
| 2022-05-11 | 176.00 | 176.50 | 175.00 | 175.50 | 150.85 | 330,592 |
| 2022-05-10 | 176.50 | 176.50 | 174.00 | 175.00 | 150.42 | 577,046 |
| 2022-05-09 | 178.50 | 178.50 | 176.00 | 177.00 | 152.13 | 256,993 |
| 2022-05-06 | 177.00 | 179.50 | 177.00 | 179.50 | 154.28 | 182,788 |
| 2022-05-05 | 182.50 | 184.00 | 180.00 | 181.00 | 155.57 | 480,608 |
| 2022-05-04 | 177.50 | 179.00 | 176.50 | 179.00 | 153.85 | 161,527 |
| 2022-05-03 | 179.50 | 179.50 | 176.00 | 176.50 | 151.71 | 266,250 |
| 2022-04-29 | 178.00 | 179.50 | 177.00 | 179.50 | 154.28 | 256,911 |
| 2022-04-28 | 177.00 | 177.50 | 175.50 | 177.00 | 152.13 | 249,144 |
| 2022-04-27 | 175.00 | 176.50 | 174.50 | 176.00 | 151.28 | 555,093 |
| 2022-04-26 | 179.50 | 180.00 | 177.00 | 177.50 | 152.56 | 1,032,477 |
| 2022-04-25 | 183.00 | 183.00 | 178.00 | 179.50 | 154.28 | 1,030,173 |
| 2022-04-22 | 184.00 | 186.00 | 183.00 | 185.00 | 159.01 | 1,049,724 |
| 2022-04-21 | 180.50 | 186.50 | 179.00 | 186.50 | 160.30 | 1,135,500 |
| 2022-04-20 | 177.50 | 182.50 | 177.00 | 178.50 | 153.42 | 1,374,159 |
| 2022-04-19 | 180.50 | 181.00 | 176.00 | 176.50 | 151.71 | 759,647 |
| 2022-04-18 | 178.00 | 179.50 | 175.50 | 179.00 | 153.85 | 416,500 |
| 2022-04-15 | 178.50 | 178.50 | 176.50 | 178.00 | 152.99 | 466,954 |
| 2022-04-14 | 180.00 | 180.50 | 178.00 | 179.50 | 154.28 | 379,484 |
| 2022-04-13 | 179.50 | 180.00 | 178.00 | 179.50 | 154.28 | 356,369 |
| 2022-04-12 | 179.00 | 180.50 | 176.50 | 178.50 | 153.42 | 537,871 |
| 2022-04-11 | 185.50 | 185.50 | 181.00 | 181.00 | 155.57 | 539,136 |
| 2022-04-08 | 183.00 | 185.50 | 182.00 | 185.50 | 159.44 | 632,361 |
| 2022-04-07 | 190.50 | 190.50 | 183.00 | 183.50 | 157.72 | 1,251,280 |
| 2022-04-06 | 194.00 | 194.00 | 189.00 | 190.50 | 163.74 | 830,693 |
| 2022-04-01 | 194.50 | 195.00 | 192.00 | 195.00 | 167.61 | 528,259 |
| 2022-03-31 | 196.50 | 198.00 | 195.00 | 195.00 | 167.61 | 960,960 |
| 2022-03-30 | 197.00 | 198.50 | 196.00 | 197.00 | 169.33 | 503,420 |
| 2022-03-29 | 200.50 | 201.00 | 196.00 | 197.00 | 169.33 | 1,104,941 |
| 2022-03-28 | 198.50 | 200.50 | 196.50 | 200.00 | 171.90 | 947,380 |
| 2022-03-25 | 199.00 | 201.00 | 198.50 | 199.50 | 171.47 | 972,577 |
| 2022-03-24 | 195.00 | 199.00 | 194.50 | 197.50 | 169.76 | 942,792 |
| 2022-03-23 | 195.00 | 195.50 | 193.50 | 195.50 | 168.04 | 843,271 |
| 2022-03-22 | 194.50 | 195.50 | 193.50 | 195.00 | 167.61 | 675,858 |
| 2022-03-21 | 192.50 | 195.00 | 192.00 | 194.50 | 167.18 | 1,015,723 |
| 2022-03-18 | 190.00 | 192.50 | 189.50 | 192.50 | 165.46 | 2,847,041 |
| 2022-03-17 | 188.50 | 190.50 | 188.50 | 189.50 | 162.88 | 810,972 |
| 2022-03-16 | 189.50 | 190.00 | 185.50 | 186.50 | 160.30 | 908,041 |
| 2022-03-15 | 189.00 | 189.50 | 184.50 | 187.50 | 161.16 | 979,215 |
| 2022-03-14 | 190.50 | 191.50 | 189.00 | 189.00 | 162.45 | 817,235 |
| 2022-03-11 | 187.00 | 191.00 | 186.00 | 189.00 | 162.45 | 1,803,489 |
| 2022-03-10 | 186.00 | 188.00 | 185.00 | 186.00 | 159.87 | 1,319,274 |
| 2022-03-09 | 175.00 | 185.00 | 175.00 | 184.00 | 158.15 | 2,269,655 |
| 2022-03-08 | 170.50 | 174.50 | 170.50 | 173.00 | 148.70 | 575,076 |
| 2022-03-07 | 177.00 | 177.00 | 173.00 | 174.00 | 149.56 | 553,711 |
| 2022-03-04 | 176.50 | 178.00 | 176.00 | 177.50 | 152.56 | 186,758 |
| 2022-03-03 | 177.00 | 178.50 | 177.00 | 177.00 | 152.13 | 199,645 |
| 2022-03-02 | 176.00 | 177.00 | 175.00 | 176.50 | 151.71 | 205,481 |
| 2022-03-01 | 175.50 | 176.50 | 175.00 | 176.50 | 151.71 | 164,317 |
| 2022-02-25 | 173.50 | 176.00 | 173.00 | 176.00 | 151.28 | 351,625 |
| 2022-02-24 | 175.00 | 176.00 | 172.00 | 173.00 | 148.70 | 702,166 |
| 2022-02-23 | 175.00 | 176.50 | 174.50 | 176.00 | 151.28 | 471,569 |
| 2022-02-22 | 179.00 | 179.00 | 174.50 | 175.00 | 150.42 | 892,341 |
| 2022-02-21 | 179.50 | 181.50 | 178.50 | 179.00 | 153.85 | 458,687 |
| 2022-02-18 | 180.00 | 180.50 | 178.50 | 179.50 | 154.28 | 287,490 |
| 2022-02-17 | 179.50 | 181.00 | 179.00 | 180.00 | 154.71 | 498,671 |
| 2022-02-16 | 178.00 | 179.50 | 177.00 | 178.50 | 153.42 | 273,583 |
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.