United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 838.00 | 846.00 | 829.00 | 830.00 | 830.00 | 1,133,326 |
| 2025-10-22 | 848.00 | 850.00 | 838.00 | 842.00 | 842.00 | 1,216,564 |
| 2025-10-21 | 852.00 | 862.00 | 846.00 | 848.00 | 848.00 | 1,262,001 |
| 2025-10-20 | 871.00 | 872.00 | 846.00 | 851.00 | 851.00 | 1,565,895 |
| 2025-10-17 | 874.00 | 889.00 | 862.00 | 862.00 | 862.00 | 2,063,866 |
| 2025-10-16 | 903.00 | 909.00 | 872.00 | 884.00 | 884.00 | 2,632,280 |
| 2025-10-15 | 851.00 | 907.00 | 851.00 | 893.00 | 893.00 | 5,727,655 |
| 2025-10-14 | 890.00 | 895.00 | 840.00 | 841.00 | 841.00 | 2,846,206 |
| 2025-10-13 | 845.00 | 867.00 | 845.00 | 851.00 | 851.00 | 1,097,357 |
| 2025-10-09 | 866.00 | 880.00 | 858.00 | 876.00 | 876.00 | 1,649,279 |
| 2025-10-08 | 871.00 | 873.00 | 857.00 | 860.00 | 860.00 | 1,996,274 |
| 2025-10-07 | 891.00 | 904.00 | 872.00 | 875.00 | 875.00 | 2,004,080 |
| 2025-10-03 | 900.00 | 900.00 | 878.00 | 886.00 | 886.00 | 1,518,864 |
| 2025-10-02 | 928.00 | 932.00 | 890.00 | 890.00 | 890.00 | 2,152,691 |
| 2025-10-01 | 907.00 | 925.00 | 901.00 | 913.00 | 913.00 | 2,201,177 |
| 2025-09-30 | 919.00 | 920.00 | 892.00 | 896.00 | 896.00 | 1,415,457 |
| 2025-09-29 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 0 |
| 2025-09-26 | 948.00 | 948.00 | 890.00 | 901.00 | 901.00 | 2,926,105 |
| 2025-09-25 | 971.00 | 978.00 | 940.00 | 950.00 | 950.00 | 1,962,714 |
| 2025-09-24 | 989.00 | 993.00 | 964.00 | 964.00 | 964.00 | 1,368,436 |
| 2025-09-23 | 990.00 | 995.00 | 955.00 | 987.00 | 987.00 | 2,355,699 |
| 2025-09-22 | 1,005.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 1,238,109 |
| 2025-09-19 | 998.00 | 1,010.00 | 991.00 | 1,010.00 | 1,010.00 | 1,835,882 |
| 2025-09-18 | 1,000.00 | 1,005.00 | 982.00 | 985.00 | 985.00 | 2,481,273 |
| 2025-09-17 | 1,040.00 | 1,040.00 | 982.00 | 982.00 | 982.00 | 2,643,245 |
| 2025-09-16 | 1,040.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1,355,982 |
| 2025-09-15 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,316,236 |
| 2025-09-12 | 1,090.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | 1,522,982 |
| 2025-09-11 | 1,070.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,080.00 | 2,452,097 |
| 2025-09-10 | 1,075.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,693,007 |
| 2025-09-09 | 1,065.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 1,723,219 |
| 2025-09-08 | 1,050.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,055.00 | 1,739,622 |
| 2025-09-05 | 1,050.00 | 1,065.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1,930,675 |
| 2025-09-04 | 1,060.00 | 1,065.00 | 1,010.00 | 1,035.00 | 1,035.00 | 2,422,727 |
| 2025-09-03 | 1,080.00 | 1,090.00 | 1,030.00 | 1,060.00 | 1,060.00 | 3,914,599 |
| 2025-09-02 | 1,225.00 | 1,230.00 | 1,095.00 | 1,095.00 | 1,095.00 | 4,828,003 |
| 2025-09-01 | 1,225.00 | 1,245.00 | 1,155.00 | 1,215.00 | 1,215.00 | 2,924,118 |
| 2025-08-29 | 1,200.00 | 1,245.00 | 1,195.00 | 1,230.00 | 1,230.00 | 1,763,564 |
| 2025-08-28 | 1,190.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1,429,147 |
| 2025-08-27 | 1,185.00 | 1,210.00 | 1,165.00 | 1,190.00 | 1,190.00 | 2,765,341 |
| 2025-08-26 | 1,115.00 | 1,165.00 | 1,115.00 | 1,165.00 | 1,165.00 | 1,772,074 |
| 2025-08-25 | 1,115.00 | 1,130.00 | 1,090.00 | 1,120.00 | 1,120.00 | 2,018,286 |
| 2025-08-22 | 1,060.00 | 1,100.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1,921,649 |
| 2025-08-21 | 1,045.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2,342,728 |
| 2025-08-20 | 1,050.00 | 1,060.00 | 1,000.00 | 1,035.00 | 1,035.00 | 3,323,855 |
| 2025-08-19 | 1,100.00 | 1,110.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1,962,466 |
| 2025-08-18 | 1,090.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1,547,054 |
| 2025-08-15 | 1,065.00 | 1,120.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2,238,837 |
| 2025-08-14 | 1,065.00 | 1,080.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2,200,460 |
| 2025-08-13 | 973.00 | 1,075.00 | 966.00 | 1,050.00 | 1,050.00 | 6,029,895 |
| 2025-08-12 | 985.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 3,176,656 |
| 2025-08-11 | 970.00 | 975.00 | 947.00 | 970.00 | 970.00 | 3,076,307 |
| 2025-08-08 | 932.00 | 985.00 | 928.00 | 965.00 | 965.00 | 7,039,592 |
| 2025-08-07 | 875.00 | 910.00 | 875.00 | 910.00 | 910.00 | 2,418,276 |
| 2025-08-06 | 816.00 | 830.00 | 816.00 | 828.00 | 828.00 | 1,385,122 |
| 2025-08-05 | 831.00 | 840.00 | 815.00 | 815.00 | 815.00 | 2,500,069 |
| 2025-08-04 | 820.00 | 830.00 | 797.00 | 823.00 | 823.00 | 2,120,554 |
| 2025-08-01 | 784.00 | 835.00 | 784.00 | 820.00 | 820.00 | 2,988,345 |
| 2025-07-31 | 791.00 | 797.00 | 781.00 | 790.00 | 790.00 | 1,321,685 |
| 2025-07-30 | 788.00 | 800.00 | 779.00 | 779.00 | 779.00 | 1,429,463 |
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.