United Integrated Services Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	190.00	190.50	186.50	186.50	160.30	920,926
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
2021-10-20	182.00	184.00	180.00	184.00	158.15	739,856
2021-10-19	178.00	181.00	177.50	181.00	155.57	445,607
2021-10-18	181.00	182.00	177.50	177.50	152.56	622,782
2021-10-15	179.00	181.50	178.00	180.00	154.71	589,631
2021-10-14	178.00	178.50	175.50	176.00	151.28	358,525

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.