United Integrated Services Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	177.50	178.50	176.50	177.00	152.13	255,317
2022-02-14	179.50	179.50	177.00	178.00	152.99	263,575
2022-02-11	178.00	181.50	178.00	180.50	155.14	282,647
2022-02-10	180.50	181.50	179.00	180.00	154.71	450,309
2022-02-09	180.00	180.50	178.00	180.50	155.14	394,855
2022-02-08	177.50	180.50	177.00	179.00	153.85	487,634
2022-02-07	175.00	177.00	174.50	176.00	151.28	291,478
2022-01-26	175.00	176.50	174.00	174.50	149.99	269,921
2022-01-25	174.50	176.00	174.00	174.50	149.99	378,408
2022-01-24	175.00	177.00	172.50	177.00	152.13	538,167
2022-01-21	180.50	182.50	177.00	177.00	152.13	832,875
2022-01-20	182.00	183.50	180.50	181.00	155.57	442,796
2022-01-19	183.00	183.00	181.00	182.00	156.43	716,288
2022-01-18	185.00	186.50	184.50	184.50	158.58	383,826
2022-01-17	184.00	185.50	183.00	184.50	158.58	435,956
2022-01-14	186.50	187.50	182.50	183.50	157.72	792,965
2022-01-13	185.50	187.50	185.00	186.00	159.87	873,274
2022-01-12	183.00	184.50	182.00	184.50	158.58	560,673
2022-01-11	184.50	184.50	181.00	182.00	156.43	572,661
2022-01-10	185.00	185.50	181.50	183.50	157.72	649,291
2022-01-07	189.00	189.00	185.00	186.00	159.87	978,653
2022-01-06	184.00	191.00	183.50	188.50	162.02	2,162,329
2022-01-05	186.00	186.50	183.00	184.50	158.58	1,489,647
2022-01-04	180.00	187.50	179.50	186.00	159.87	2,344,357
2022-01-03	182.50	182.50	178.00	178.50	153.42	725,790
2021-12-30	179.50	184.00	179.50	181.50	156.00	1,831,769
2021-12-29	177.00	179.50	176.50	179.00	153.85	737,735
2021-12-28	178.00	178.00	176.00	177.00	152.13	636,564
2021-12-27	178.00	178.50	176.00	177.00	152.13	589,416
2021-12-24	176.00	178.50	175.50	178.00	152.99	1,333,904
2021-12-23	172.50	175.00	172.00	174.50	149.99	2,325,024
2021-12-22	171.00	172.50	170.00	171.50	147.41	1,946,196
2021-12-21	171.00	172.50	170.00	170.00	146.12	2,098,179
2021-12-20	171.50	174.50	169.00	171.50	147.41	2,634,605
2021-12-17	172.00	172.00	169.00	171.00	146.98	2,377,488
2021-12-16	172.00	173.00	170.50	171.00	146.98	1,162,462
2021-12-15	172.50	173.00	171.50	171.50	147.41	517,795
2021-12-14	174.00	174.00	170.50	172.50	148.27	887,032
2021-12-13	172.50	174.50	171.50	174.50	149.99	429,919
2021-12-10	174.50	174.50	171.50	172.50	148.27	969,448
2021-12-09	174.50	176.00	173.00	174.00	149.56	877,118
2021-12-08	175.50	177.00	172.50	173.00	148.70	1,285,083
2021-12-07	173.50	175.00	171.00	174.50	149.99	1,121,269
2021-12-06	175.00	175.00	173.00	173.50	149.13	1,294,198
2021-12-03	180.50	180.50	176.00	177.00	152.13	833,361
2021-12-02	179.50	181.50	177.50	179.00	153.85	691,112
2021-12-01	179.00	180.00	177.00	179.00	153.85	245,705
2021-11-30	178.00	180.00	176.00	178.50	153.42	635,294
2021-11-29	175.00	177.50	174.50	177.50	152.56	376,795
2021-11-26	179.00	179.50	176.50	177.50	152.56	411,694
2021-11-25	181.50	182.00	178.00	178.50	153.42	701,930
2021-11-24	184.50	185.00	180.00	180.00	154.71	1,383,160
2021-11-23	189.00	189.00	186.00	186.00	159.87	493,856
2021-11-22	190.50	190.50	188.50	189.00	162.45	251,525
2021-11-19	189.00	190.50	188.50	190.00	163.31	390,779
2021-11-18	192.00	192.00	188.00	188.00	161.59	643,948
2021-11-17	191.50	194.50	190.50	192.00	165.03	724,957
2021-11-16	187.50	190.50	187.00	190.50	163.74	610,635
2021-11-15	187.00	189.00	186.00	187.00	160.73	533,858
2021-11-12	190.00	190.50	186.50	186.50	160.30	920,926

← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.