United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,170.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1,797,969 |
| 2026-07-21 | 1,165.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | 1,900,157 |
| 2026-07-20 | 1,160.00 | 1,185.00 | 1,105.00 | 1,135.00 | 1,135.00 | 2,164,108 |
| 2026-07-17 | 1,210.00 | 1,250.00 | 1,160.00 | 1,160.00 | 1,160.00 | 3,180,891 |
| 2026-07-16 | 1,230.00 | 1,270.00 | 1,200.00 | 1,250.00 | 1,250.00 | 2,862,592 |
| 2026-07-15 | 1,240.00 | 1,300.00 | 1,205.00 | 1,285.00 | 1,245.00 | 3,508,640 |
| 2026-07-14 | 1,210.00 | 1,225.00 | 1,140.00 | 1,185.00 | 1,148.11 | 2,251,777 |
| 2026-07-13 | 1,225.00 | 1,245.00 | 1,205.00 | 1,230.00 | 1,191.71 | 1,512,063 |
| 2026-07-10 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,177.18 | 0 |
| 2026-07-09 | 1,220.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,926,834 |
| 2026-07-08 | 1,265.00 | 1,275.00 | 1,180.00 | 1,200.00 | 1,200.00 | 2,139,559 |
| 2026-07-07 | 1,320.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,260.00 | 2,130,817 |
| 2026-07-06 | 1,350.00 | 1,350.00 | 1,285.00 | 1,320.00 | 1,320.00 | 2,241,739 |
| 2026-07-03 | 1,375.00 | 1,395.00 | 1,345.00 | 1,350.00 | 1,350.00 | 1,670,773 |
| 2026-07-02 | 1,295.00 | 1,390.00 | 1,285.00 | 1,385.00 | 1,385.00 | 3,471,193 |
| 2026-07-01 | 1,340.00 | 1,375.00 | 1,285.00 | 1,300.00 | 1,300.00 | 4,009,382 |
| 2026-06-30 | 1,370.00 | 1,380.00 | 1,310.00 | 1,320.00 | 1,320.00 | 2,742,160 |
| 2026-06-29 | 1,380.00 | 1,450.00 | 1,350.00 | 1,360.00 | 1,360.00 | 4,488,609 |
| 2026-06-26 | 1,350.00 | 1,395.00 | 1,310.00 | 1,340.00 | 1,340.00 | 4,295,138 |
| 2026-06-25 | 1,265.00 | 1,380.00 | 1,240.00 | 1,365.00 | 1,365.00 | 5,557,104 |
| 2026-06-24 | 1,245.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,255.00 | 1,727,888 |
| 2026-06-23 | 1,290.00 | 1,315.00 | 1,255.00 | 1,260.00 | 1,260.00 | 2,167,252 |
| 2026-06-22 | 1,275.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 1,762,790 |
| 2026-06-18 | 1,295.00 | 1,305.00 | 1,245.00 | 1,265.00 | 1,265.00 | 3,017,581 |
| 2026-06-17 | 1,225.00 | 1,295.00 | 1,225.00 | 1,280.00 | 1,280.00 | 4,602,885 |
| 2026-06-16 | 1,380.00 | 1,380.00 | 1,245.00 | 1,245.00 | 1,245.00 | 6,070,393 |
| 2026-06-15 | 1,380.00 | 1,430.00 | 1,360.00 | 1,380.00 | 1,380.00 | 5,284,531 |
| 2026-06-12 | 1,280.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,310.00 | 5,544,947 |
| 2026-06-11 | 1,185.00 | 1,230.00 | 1,140.00 | 1,195.00 | 1,195.00 | 4,647,836 |
| 2026-06-10 | 1,170.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4,008,076 |
| 2026-06-09 | 1,125.00 | 1,195.00 | 1,090.00 | 1,190.00 | 1,190.00 | 4,271,120 |
| 2026-06-08 | 1,100.00 | 1,120.00 | 1,085.00 | 1,110.00 | 1,110.00 | 4,361,036 |
| 2026-06-05 | 1,210.00 | 1,280.00 | 1,190.00 | 1,205.00 | 1,205.00 | 5,884,446 |
| 2026-06-04 | 1,150.00 | 1,245.00 | 1,150.00 | 1,230.00 | 1,230.00 | 6,091,058 |
| 2026-06-03 | 1,155.00 | 1,180.00 | 1,130.00 | 1,155.00 | 1,155.00 | 4,834,295 |
| 2026-06-02 | 1,175.00 | 1,180.00 | 1,135.00 | 1,150.00 | 1,150.00 | 3,574,477 |
| 2026-06-01 | 1,170.00 | 1,175.00 | 1,135.00 | 1,175.00 | 1,175.00 | 2,405,751 |
| 2026-05-29 | 1,200.00 | 1,205.00 | 1,150.00 | 1,155.00 | 1,155.00 | 3,187,008 |
| 2026-05-28 | 1,240.00 | 1,255.00 | 1,150.00 | 1,160.00 | 1,160.00 | 4,163,542 |
| 2026-05-27 | 1,285.00 | 1,300.00 | 1,225.00 | 1,235.00 | 1,235.00 | 4,742,955 |
| 2026-05-26 | 1,285.00 | 1,345.00 | 1,250.00 | 1,265.00 | 1,265.00 | 7,554,365 |
| 2026-05-25 | 1,185.00 | 1,270.00 | 1,165.00 | 1,245.00 | 1,245.00 | 5,100,138 |
| 2026-05-22 | 1,125.00 | 1,170.00 | 1,105.00 | 1,155.00 | 1,155.00 | 4,845,609 |
| 2026-05-21 | 1,045.00 | 1,120.00 | 1,045.00 | 1,100.00 | 1,100.00 | 6,616,253 |
| 2026-05-20 | 1,030.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | 5,439,949 |
| 2026-05-19 | 1,000.00 | 1,040.00 | 995.00 | 1,030.00 | 1,030.00 | 4,224,050 |
| 2026-05-18 | 990.00 | 1,035.00 | 982.00 | 1,005.00 | 1,005.00 | 3,796,886 |
| 2026-05-15 | 1,065.00 | 1,080.00 | 995.00 | 1,000.00 | 1,000.00 | 5,902,691 |
| 2026-05-14 | 1,040.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 5,452,257 |
| 2026-05-13 | 1,020.00 | 1,080.00 | 1,005.00 | 1,025.00 | 1,025.00 | 8,265,679 |
| 2026-05-12 | 1,040.00 | 1,040.00 | 990.00 | 993.00 | 993.00 | 4,459,721 |
| 2026-05-11 | 1,040.00 | 1,040.00 | 986.00 | 1,025.00 | 1,025.00 | 4,735,388 |
| 2026-05-08 | 999.00 | 1,050.00 | 996.00 | 1,015.00 | 1,015.00 | 6,501,000 |
| 2026-05-07 | 999.00 | 1,005.00 | 985.00 | 997.00 | 997.00 | 3,152,502 |
| 2026-05-06 | 984.00 | 1,000.00 | 965.00 | 984.00 | 984.00 | 3,526,433 |
| 2026-05-05 | 987.00 | 992.00 | 972.00 | 977.00 | 977.00 | 2,687,252 |
| 2026-05-04 | 968.00 | 993.00 | 966.00 | 978.00 | 978.00 | 3,148,853 |
| 2026-04-30 | 960.00 | 963.00 | 945.00 | 950.00 | 950.00 | 2,717,398 |
| 2026-04-29 | 973.00 | 975.00 | 951.00 | 959.00 | 959.00 | 2,386,735 |
| 2026-04-28 | 970.00 | 984.00 | 965.00 | 969.00 | 969.00 | 2,484,618 |
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.