United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 186.50 | 193.50 | 186.50 | 190.00 | 163.31 | 1,882,685 |
| 2021-11-10 | 185.00 | 186.50 | 184.00 | 185.00 | 159.01 | 709,139 |
| 2021-11-09 | 185.50 | 185.50 | 184.00 | 184.50 | 158.58 | 517,335 |
| 2021-11-08 | 184.50 | 186.50 | 184.50 | 185.00 | 159.01 | 386,834 |
| 2021-11-05 | 186.50 | 186.50 | 183.00 | 184.50 | 158.58 | 323,556 |
| 2021-11-04 | 183.00 | 187.50 | 183.00 | 185.00 | 159.01 | 545,755 |
| 2021-11-03 | 183.00 | 183.50 | 182.00 | 182.50 | 156.86 | 238,594 |
| 2021-11-02 | 181.50 | 184.00 | 181.50 | 182.00 | 156.43 | 335,506 |
| 2021-11-01 | 183.00 | 183.00 | 180.00 | 181.50 | 156.00 | 323,610 |
| 2021-10-29 | 184.00 | 184.00 | 182.00 | 183.50 | 157.72 | 189,695 |
| 2021-10-28 | 185.00 | 185.00 | 182.50 | 184.00 | 158.15 | 207,786 |
| 2021-10-27 | 180.00 | 185.00 | 180.00 | 185.00 | 159.01 | 260,409 |
| 2021-10-26 | 182.50 | 184.00 | 181.50 | 182.50 | 156.86 | 272,428 |
| 2021-10-25 | 184.00 | 184.50 | 182.00 | 182.50 | 156.86 | 309,419 |
| 2021-10-22 | 182.00 | 184.50 | 181.00 | 184.00 | 158.15 | 606,932 |
| 2021-10-21 | 181.50 | 184.00 | 180.50 | 182.00 | 156.43 | 1,299,130 |
← NewerPage 21 of 21 · 1,216 trading days
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.