United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,005.00 | 1,015.00 | 966.00 | 969.00 | 969.00 | 3,737,420 |
| 2026-04-24 | 991.00 | 1,010.00 | 973.00 | 989.00 | 989.00 | 4,240,137 |
| 2026-04-23 | 1,015.00 | 1,030.00 | 954.00 | 975.00 | 975.00 | 6,841,738 |
| 2026-04-22 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,842,850 |
| 2026-04-21 | 1,030.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | 6,626,449 |
| 2026-04-20 | 1,040.00 | 1,055.00 | 1,010.00 | 1,025.00 | 1,025.00 | 6,461,922 |
| 2026-04-17 | 923.00 | 1,025.00 | 919.00 | 1,025.00 | 1,025.00 | 10,548,353 |
| 2026-04-16 | 919.00 | 941.00 | 908.00 | 935.00 | 935.00 | 3,647,701 |
| 2026-04-15 | 922.00 | 928.00 | 907.00 | 910.00 | 910.00 | 2,597,549 |
| 2026-04-14 | 943.00 | 948.00 | 913.00 | 915.00 | 915.00 | 4,670,429 |
| 2026-04-13 | 941.00 | 947.00 | 890.00 | 932.00 | 932.00 | 5,376,458 |
| 2026-04-10 | 924.00 | 950.00 | 917.00 | 926.00 | 926.00 | 3,449,865 |
| 2026-04-09 | 910.00 | 924.00 | 903.00 | 907.00 | 907.00 | 3,581,382 |
| 2026-04-08 | 883.00 | 914.00 | 872.00 | 904.00 | 904.00 | 3,879,523 |
| 2026-04-07 | 839.00 | 872.00 | 829.00 | 855.00 | 855.00 | 1,909,578 |
| 2026-04-02 | 846.00 | 851.00 | 824.00 | 829.00 | 829.00 | 2,535,296 |
| 2026-04-01 | 857.00 | 857.00 | 831.00 | 834.00 | 834.00 | 2,008,611 |
| 2026-03-31 | 836.00 | 855.00 | 821.00 | 821.00 | 821.00 | 3,234,630 |
| 2026-03-30 | 850.00 | 857.00 | 835.00 | 836.00 | 836.00 | 2,982,668 |
| 2026-03-27 | 896.00 | 910.00 | 876.00 | 880.00 | 880.00 | 3,823,266 |
| 2026-03-26 | 949.00 | 953.00 | 905.00 | 905.00 | 905.00 | 4,236,381 |
| 2026-03-25 | 960.00 | 974.00 | 937.00 | 943.00 | 943.00 | 5,612,629 |
| 2026-03-24 | 938.00 | 953.00 | 906.00 | 935.00 | 935.00 | 4,302,509 |
| 2026-03-23 | 908.00 | 922.00 | 901.00 | 915.00 | 915.00 | 2,759,876 |
| 2026-03-20 | 920.00 | 947.00 | 908.00 | 930.00 | 930.00 | 5,764,538 |
| 2026-03-19 | 928.00 | 931.00 | 915.00 | 915.00 | 915.00 | 2,638,852 |
| 2026-03-18 | 939.00 | 953.00 | 933.00 | 938.00 | 938.00 | 2,632,430 |
| 2026-03-17 | 968.00 | 975.00 | 924.00 | 929.00 | 929.00 | 5,881,682 |
| 2026-03-16 | 1,010.00 | 1,010.00 | 961.00 | 964.00 | 964.00 | 4,494,363 |
| 2026-03-13 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | 2,792,839 |
| 2026-03-12 | 1,070.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,065.00 | 1,972,151 |
| 2026-03-11 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | 2,356,289 |
| 2026-03-10 | 1,130.00 | 1,130.00 | 1,015.00 | 1,040.00 | 1,040.00 | 4,100,480 |
| 2026-03-09 | 1,010.00 | 1,070.00 | 990.00 | 1,070.00 | 1,070.00 | 3,676,060 |
| 2026-03-06 | 1,100.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | 3,036,947 |
| 2026-03-05 | 1,080.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 3,641,281 |
| 2026-03-04 | 993.00 | 1,015.00 | 975.00 | 1,000.00 | 1,000.00 | 3,282,727 |
| 2026-03-03 | 1,095.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | 3,601,872 |
| 2026-03-02 | 1,090.00 | 1,120.00 | 1,055.00 | 1,075.00 | 1,075.00 | 4,390,448 |
| 2026-02-26 | 1,045.00 | 1,135.00 | 1,035.00 | 1,130.00 | 1,130.00 | 7,155,181 |
| 2026-02-25 | 990.00 | 1,040.00 | 985.00 | 1,035.00 | 1,035.00 | 4,383,246 |
| 2026-02-24 | 964.00 | 994.00 | 960.00 | 980.00 | 980.00 | 2,297,526 |
| 2026-02-23 | 933.00 | 994.00 | 924.00 | 963.00 | 963.00 | 3,118,378 |
| 2026-02-11 | 910.00 | 927.00 | 908.00 | 923.00 | 923.00 | 2,120,209 |
| 2026-02-10 | 910.00 | 918.00 | 892.00 | 908.00 | 908.00 | 1,223,764 |
| 2026-02-09 | 930.00 | 945.00 | 895.00 | 898.00 | 898.00 | 1,894,025 |
| 2026-02-06 | 927.00 | 928.00 | 901.00 | 907.00 | 907.00 | 2,543,173 |
| 2026-02-05 | 925.00 | 957.00 | 924.00 | 931.00 | 931.00 | 2,979,033 |
| 2026-02-04 | 935.00 | 942.00 | 923.00 | 933.00 | 933.00 | 1,531,715 |
| 2026-02-03 | 930.00 | 944.00 | 922.00 | 936.00 | 936.00 | 1,669,842 |
| 2026-02-02 | 896.00 | 917.00 | 890.00 | 914.00 | 914.00 | 2,177,512 |
| 2026-01-30 | 947.00 | 948.00 | 908.00 | 908.00 | 908.00 | 3,254,856 |
| 2026-01-29 | 967.00 | 978.00 | 948.00 | 950.00 | 950.00 | 3,379,073 |
| 2026-01-28 | 953.00 | 972.00 | 940.00 | 953.00 | 953.00 | 3,223,526 |
| 2026-01-27 | 952.00 | 958.00 | 940.00 | 940.00 | 940.00 | 2,168,219 |
| 2026-01-26 | 988.00 | 1,005.00 | 951.00 | 951.00 | 951.00 | 3,383,669 |
| 2026-01-23 | 998.00 | 998.00 | 981.00 | 985.00 | 985.00 | 2,081,226 |
| 2026-01-22 | 1,035.00 | 1,035.00 | 985.00 | 990.00 | 990.00 | 4,388,424 |
| 2026-01-21 | 1,065.00 | 1,065.00 | 1,005.00 | 1,010.00 | 1,010.00 | 4,102,430 |
| 2026-01-20 | 1,080.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1,966,709 |
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.