United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 785.00 | 797.00 | 773.00 | 783.00 | 783.00 | 1,680,786 |
| 2025-07-28 | 796.00 | 810.00 | 780.00 | 786.00 | 786.00 | 2,811,804 |
| 2025-07-25 | 759.00 | 794.00 | 756.00 | 788.00 | 788.00 | 2,811,653 |
| 2025-07-24 | 745.00 | 758.00 | 740.00 | 758.00 | 758.00 | 1,484,582 |
| 2025-07-23 | 747.00 | 760.00 | 732.00 | 739.00 | 739.00 | 2,821,995 |
| 2025-07-22 | 762.00 | 769.00 | 746.00 | 746.00 | 746.00 | 2,739,017 |
| 2025-07-21 | 765.00 | 780.00 | 759.00 | 765.00 | 765.00 | 2,334,994 |
| 2025-07-18 | 746.00 | 765.00 | 741.00 | 759.00 | 759.00 | 3,794,403 |
| 2025-07-17 | 691.00 | 754.00 | 690.00 | 736.00 | 736.00 | 5,479,129 |
| 2025-07-16 | 745.00 | 748.00 | 725.00 | 725.00 | 697.00 | 3,051,126 |
| 2025-07-15 | 725.00 | 744.00 | 724.00 | 741.00 | 712.38 | 2,837,528 |
| 2025-07-14 | 735.00 | 749.00 | 723.00 | 723.00 | 695.08 | 3,059,015 |
| 2025-07-11 | 720.00 | 735.00 | 716.00 | 734.00 | 705.65 | 3,440,980 |
| 2025-07-10 | 711.00 | 716.00 | 707.00 | 715.00 | 715.00 | 2,182,355 |
| 2025-07-09 | 679.00 | 710.00 | 679.00 | 710.00 | 710.00 | 3,453,510 |
| 2025-07-08 | 671.00 | 692.00 | 663.00 | 684.00 | 684.00 | 3,084,740 |
| 2025-07-07 | 652.00 | 670.00 | 646.00 | 667.00 | 667.00 | 2,453,385 |
| 2025-07-04 | 653.00 | 654.00 | 641.00 | 652.00 | 652.00 | 1,394,889 |
| 2025-07-03 | 650.00 | 655.00 | 643.00 | 648.00 | 648.00 | 1,804,915 |
| 2025-07-02 | 633.00 | 641.00 | 624.00 | 638.00 | 638.00 | 1,703,786 |
| 2025-07-01 | 627.00 | 636.00 | 623.00 | 626.00 | 626.00 | 1,916,492 |
| 2025-06-30 | 614.00 | 629.00 | 612.00 | 623.00 | 623.00 | 2,302,932 |
| 2025-06-27 | 625.00 | 628.00 | 610.00 | 610.00 | 610.00 | 1,578,103 |
| 2025-06-26 | 636.00 | 641.00 | 622.00 | 622.00 | 622.00 | 1,942,061 |
| 2025-06-25 | 653.00 | 665.00 | 630.00 | 636.00 | 636.00 | 4,010,786 |
| 2025-06-24 | 619.00 | 645.00 | 619.00 | 643.00 | 643.00 | 4,439,804 |
| 2025-06-23 | 599.00 | 620.00 | 598.00 | 612.00 | 612.00 | 3,686,586 |
| 2025-06-20 | 600.00 | 621.00 | 595.00 | 611.00 | 611.00 | 6,684,575 |
| 2025-06-19 | 586.00 | 596.00 | 578.00 | 592.00 | 592.00 | 2,584,397 |
| 2025-06-18 | 576.00 | 582.00 | 567.00 | 582.00 | 582.00 | 2,100,012 |
| 2025-06-17 | 569.00 | 580.00 | 564.00 | 575.00 | 575.00 | 2,354,280 |
| 2025-06-16 | 566.00 | 572.00 | 555.00 | 561.00 | 561.00 | 4,522,564 |
| 2025-06-13 | 586.00 | 592.00 | 563.00 | 564.00 | 564.00 | 4,740,962 |
| 2025-06-12 | 594.00 | 598.00 | 582.00 | 591.00 | 591.00 | 3,690,860 |
| 2025-06-11 | 584.00 | 605.00 | 581.00 | 591.00 | 591.00 | 6,136,800 |
| 2025-06-10 | 557.00 | 568.00 | 554.00 | 567.00 | 567.00 | 3,352,841 |
| 2025-06-09 | 558.00 | 563.00 | 550.00 | 554.00 | 554.00 | 2,582,429 |
| 2025-06-06 | 555.00 | 561.00 | 547.00 | 557.00 | 557.00 | 2,968,226 |
| 2025-06-05 | 556.00 | 558.00 | 544.00 | 556.00 | 556.00 | 3,503,917 |
| 2025-06-04 | 562.00 | 571.00 | 544.00 | 556.00 | 556.00 | 4,771,830 |
| 2025-06-03 | 556.00 | 578.00 | 551.00 | 554.00 | 554.00 | 3,555,751 |
| 2025-06-02 | 555.00 | 569.00 | 548.00 | 553.00 | 553.00 | 2,339,180 |
| 2025-05-29 | 552.00 | 562.00 | 548.00 | 559.00 | 559.00 | 2,702,850 |
| 2025-05-28 | 546.00 | 556.00 | 541.00 | 546.00 | 546.00 | 1,924,615 |
| 2025-05-27 | 538.00 | 545.00 | 535.00 | 536.00 | 536.00 | 829,387 |
| 2025-05-26 | 545.00 | 546.00 | 536.00 | 540.00 | 540.00 | 995,549 |
| 2025-05-23 | 563.00 | 565.00 | 534.00 | 542.00 | 542.00 | 2,770,526 |
| 2025-05-22 | 548.00 | 556.00 | 546.00 | 556.00 | 556.00 | 1,493,723 |
| 2025-05-21 | 548.00 | 558.00 | 543.00 | 555.00 | 555.00 | 2,214,157 |
| 2025-05-20 | 550.00 | 558.00 | 540.00 | 542.00 | 542.00 | 3,161,782 |
| 2025-05-19 | 536.00 | 558.00 | 536.00 | 550.00 | 550.00 | 4,236,733 |
| 2025-05-16 | 511.00 | 546.00 | 500.00 | 540.00 | 540.00 | 7,645,783 |
| 2025-05-15 | 483.50 | 509.00 | 483.50 | 509.00 | 509.00 | 5,695,342 |
| 2025-05-14 | 459.00 | 466.00 | 454.00 | 463.00 | 463.00 | 1,704,328 |
| 2025-05-13 | 458.50 | 461.00 | 449.00 | 455.00 | 455.00 | 1,466,335 |
| 2025-05-12 | 460.00 | 460.00 | 449.50 | 454.00 | 454.00 | 1,062,139 |
| 2025-05-09 | 444.00 | 460.00 | 439.50 | 453.00 | 453.00 | 1,726,930 |
| 2025-05-08 | 434.00 | 444.00 | 431.50 | 442.00 | 442.00 | 1,158,796 |
| 2025-05-07 | 432.00 | 437.50 | 431.00 | 434.00 | 434.00 | 1,080,176 |
| 2025-05-06 | 428.00 | 438.50 | 423.50 | 434.00 | 434.00 | 1,208,544 |
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.