United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,080.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1,966,709 |
| 2026-01-19 | 1,090.00 | 1,110.00 | 1,055.00 | 1,095.00 | 1,095.00 | 2,955,145 |
| 2026-01-16 | 1,235.00 | 1,245.00 | 1,075.00 | 1,100.00 | 1,100.00 | 9,101,693 |
| 2026-01-15 | 1,150.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,150.00 | 4,055,074 |
| 2026-01-14 | 1,080.00 | 1,170.00 | 1,055.00 | 1,150.00 | 1,150.00 | 8,445,931 |
| 2026-01-13 | 1,040.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 8,505,941 |
| 2026-01-12 | 1,010.00 | 1,030.00 | 979.00 | 982.00 | 982.00 | 4,612,001 |
| 2026-01-09 | 1,010.00 | 1,040.00 | 991.00 | 994.00 | 994.00 | 2,777,963 |
| 2026-01-08 | 990.00 | 1,060.00 | 983.00 | 1,010.00 | 1,010.00 | 4,693,088 |
| 2026-01-07 | 1,020.00 | 1,020.00 | 988.00 | 1,000.00 | 1,000.00 | 4,163,314 |
| 2026-01-06 | 988.00 | 1,040.00 | 974.00 | 1,020.00 | 1,020.00 | 5,151,183 |
| 2026-01-05 | 981.00 | 994.00 | 965.00 | 992.00 | 992.00 | 4,894,160 |
| 2026-01-02 | 950.00 | 985.00 | 945.00 | 960.00 | 960.00 | 3,837,065 |
| 2025-12-31 | 920.00 | 957.00 | 909.00 | 949.00 | 949.00 | 4,462,429 |
| 2025-12-30 | 922.00 | 938.00 | 908.00 | 908.00 | 908.00 | 2,767,482 |
| 2025-12-29 | 941.00 | 941.00 | 920.00 | 922.00 | 922.00 | 2,042,261 |
| 2025-12-26 | 934.00 | 948.00 | 925.00 | 941.00 | 941.00 | 2,217,371 |
| 2025-12-24 | 954.00 | 962.00 | 909.00 | 925.00 | 925.00 | 4,458,151 |
| 2025-12-23 | 938.00 | 964.00 | 937.00 | 954.00 | 954.00 | 2,868,287 |
| 2025-12-22 | 997.00 | 997.00 | 932.00 | 932.00 | 932.00 | 6,028,344 |
| 2025-12-19 | 977.00 | 984.00 | 954.00 | 983.00 | 983.00 | 4,458,555 |
| 2025-12-18 | 953.00 | 965.00 | 915.00 | 952.00 | 952.00 | 4,626,946 |
| 2025-12-17 | 963.00 | 1,000.00 | 943.00 | 957.00 | 957.00 | 8,615,598 |
| 2025-12-16 | 915.00 | 945.00 | 906.00 | 945.00 | 945.00 | 4,812,422 |
| 2025-12-15 | 925.00 | 947.00 | 918.00 | 925.00 | 925.00 | 3,269,657 |
| 2025-12-12 | 915.00 | 960.00 | 915.00 | 946.00 | 946.00 | 6,937,576 |
| 2025-12-11 | 900.00 | 928.00 | 888.00 | 897.00 | 897.00 | 7,832,179 |
| 2025-12-10 | 845.00 | 908.00 | 835.00 | 877.00 | 877.00 | 5,473,275 |
| 2025-12-09 | 810.00 | 865.00 | 806.00 | 830.00 | 830.00 | 5,100,597 |
| 2025-12-08 | 796.00 | 820.00 | 796.00 | 810.00 | 810.00 | 1,956,311 |
| 2025-12-05 | 807.00 | 817.00 | 786.00 | 793.00 | 793.00 | 1,836,615 |
| 2025-12-04 | 806.00 | 834.00 | 793.00 | 805.00 | 805.00 | 2,325,643 |
| 2025-12-03 | 779.00 | 803.00 | 778.00 | 801.00 | 801.00 | 1,387,602 |
| 2025-12-02 | 783.00 | 789.00 | 769.00 | 775.00 | 775.00 | 1,379,308 |
| 2025-12-01 | 800.00 | 805.00 | 767.00 | 782.00 | 782.00 | 2,065,689 |
| 2025-11-28 | 788.00 | 814.00 | 785.00 | 801.00 | 801.00 | 1,048,605 |
| 2025-11-27 | 804.00 | 804.00 | 787.00 | 791.00 | 791.00 | 1,140,932 |
| 2025-11-26 | 787.00 | 804.00 | 782.00 | 799.00 | 799.00 | 1,403,753 |
| 2025-11-25 | 785.00 | 790.00 | 773.00 | 780.00 | 780.00 | 1,149,419 |
| 2025-11-24 | 759.00 | 770.00 | 754.00 | 770.00 | 770.00 | 1,114,837 |
| 2025-11-21 | 769.00 | 784.00 | 748.00 | 751.00 | 751.00 | 2,071,042 |
| 2025-11-20 | 796.00 | 805.00 | 787.00 | 790.00 | 790.00 | 1,978,691 |
| 2025-11-19 | 759.00 | 796.00 | 756.00 | 777.00 | 777.00 | 2,081,449 |
| 2025-11-18 | 781.00 | 796.00 | 758.00 | 762.00 | 762.00 | 1,994,234 |
| 2025-11-17 | 784.00 | 808.00 | 770.00 | 792.00 | 792.00 | 2,209,742 |
| 2025-11-14 | 826.00 | 834.00 | 781.00 | 781.00 | 781.00 | 4,738,788 |
| 2025-11-13 | 784.00 | 821.00 | 778.00 | 821.00 | 821.00 | 2,853,938 |
| 2025-11-12 | 746.00 | 752.00 | 726.00 | 747.00 | 747.00 | 2,354,635 |
| 2025-11-11 | 791.00 | 793.00 | 740.00 | 746.00 | 746.00 | 3,534,530 |
| 2025-11-10 | 802.00 | 804.00 | 773.00 | 795.00 | 795.00 | 1,621,839 |
| 2025-11-07 | 815.00 | 817.00 | 800.00 | 800.00 | 800.00 | 1,457,668 |
| 2025-11-06 | 834.00 | 839.00 | 817.00 | 817.00 | 817.00 | 1,044,295 |
| 2025-11-05 | 834.00 | 837.00 | 811.00 | 825.00 | 825.00 | 1,417,036 |
| 2025-11-04 | 844.00 | 853.00 | 835.00 | 842.00 | 842.00 | 1,082,710 |
| 2025-11-03 | 866.00 | 867.00 | 842.00 | 842.00 | 842.00 | 1,067,779 |
| 2025-10-31 | 873.00 | 884.00 | 862.00 | 862.00 | 862.00 | 1,971,448 |
| 2025-10-30 | 865.00 | 878.00 | 858.00 | 869.00 | 869.00 | 1,892,722 |
| 2025-10-29 | 860.00 | 873.00 | 849.00 | 858.00 | 858.00 | 1,984,864 |
| 2025-10-28 | 835.00 | 855.00 | 832.00 | 852.00 | 852.00 | 1,604,526 |
| 2025-10-27 | 845.00 | 852.00 | 818.00 | 827.00 | 827.00 | 2,829,000 |
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.