United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 442.50 | 442.50 | 422.50 | 429.50 | 429.50 | 2,066,781 |
| 2025-05-02 | 446.00 | 448.50 | 433.00 | 438.50 | 438.50 | 2,514,636 |
| 2025-04-30 | 462.00 | 462.00 | 441.50 | 442.00 | 442.00 | 2,803,034 |
| 2025-04-29 | 456.00 | 465.00 | 453.00 | 462.00 | 462.00 | 1,351,975 |
| 2025-04-28 | 454.00 | 457.50 | 452.00 | 454.50 | 454.50 | 797,344 |
| 2025-04-25 | 469.00 | 470.00 | 453.00 | 454.00 | 454.00 | 1,818,681 |
| 2025-04-24 | 472.00 | 475.00 | 460.50 | 460.50 | 460.50 | 1,473,697 |
| 2025-04-23 | 454.00 | 474.50 | 453.00 | 469.00 | 469.00 | 2,823,286 |
| 2025-04-22 | 450.00 | 453.00 | 440.00 | 442.00 | 442.00 | 1,255,381 |
| 2025-04-21 | 458.00 | 461.50 | 446.50 | 454.50 | 454.50 | 1,336,103 |
| 2025-04-18 | 458.50 | 463.00 | 453.50 | 458.00 | 458.00 | 1,796,568 |
| 2025-04-17 | 451.00 | 460.00 | 447.00 | 458.50 | 458.50 | 3,744,891 |
| 2025-04-16 | 446.00 | 485.00 | 444.00 | 446.50 | 446.50 | 4,771,841 |
| 2025-04-15 | 434.00 | 458.00 | 428.00 | 450.00 | 450.00 | 2,644,420 |
| 2025-04-14 | 447.00 | 454.50 | 433.00 | 433.00 | 433.00 | 2,297,925 |
| 2025-04-11 | 427.50 | 458.00 | 425.00 | 445.50 | 445.50 | 2,904,084 |
| 2025-04-10 | 458.50 | 459.50 | 451.50 | 459.50 | 459.50 | 3,523,172 |
| 2025-04-09 | 425.00 | 432.00 | 382.00 | 418.00 | 418.00 | 8,358,019 |
| 2025-04-08 | 391.00 | 429.00 | 375.50 | 424.00 | 424.00 | 7,487,940 |
| 2025-04-07 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 136,268 |
| 2025-04-02 | 458.50 | 469.50 | 448.00 | 457.50 | 457.50 | 3,201,686 |
| 2025-04-01 | 457.00 | 458.50 | 448.00 | 457.50 | 457.50 | 2,476,639 |
| 2025-03-31 | 437.00 | 463.00 | 436.00 | 456.50 | 456.50 | 4,765,567 |
| 2025-03-28 | 454.50 | 456.00 | 449.00 | 453.00 | 453.00 | 1,135,815 |
| 2025-03-27 | 450.00 | 457.00 | 450.00 | 457.00 | 457.00 | 1,327,366 |
| 2025-03-26 | 458.00 | 461.00 | 449.00 | 456.50 | 456.50 | 1,865,166 |
| 2025-03-25 | 435.50 | 454.50 | 435.50 | 454.50 | 454.50 | 2,765,189 |
| 2025-03-24 | 437.00 | 440.00 | 430.50 | 433.50 | 433.50 | 1,170,515 |
| 2025-03-21 | 437.00 | 439.00 | 432.50 | 437.50 | 437.50 | 1,516,123 |
| 2025-03-20 | 433.00 | 438.00 | 433.00 | 435.50 | 435.50 | 1,102,789 |
| 2025-03-19 | 429.00 | 435.00 | 422.00 | 427.00 | 427.00 | 2,158,431 |
| 2025-03-18 | 416.50 | 430.00 | 414.50 | 429.00 | 429.00 | 3,306,564 |
| 2025-03-17 | 415.00 | 423.00 | 408.00 | 409.00 | 409.00 | 5,105,562 |
| 2025-03-14 | 429.00 | 432.50 | 411.00 | 413.50 | 413.50 | 5,163,769 |
| 2025-03-13 | 438.00 | 454.00 | 424.00 | 424.00 | 424.00 | 7,720,394 |
| 2025-03-12 | 429.50 | 441.00 | 417.50 | 417.50 | 417.50 | 2,797,847 |
| 2025-03-11 | 420.50 | 426.00 | 413.50 | 420.50 | 420.50 | 1,665,359 |
| 2025-03-10 | 441.00 | 441.00 | 429.50 | 429.50 | 429.50 | 1,030,650 |
| 2025-03-07 | 445.00 | 447.50 | 432.50 | 439.50 | 439.50 | 1,667,767 |
| 2025-03-06 | 458.00 | 462.00 | 445.00 | 448.00 | 448.00 | 1,979,262 |
| 2025-03-05 | 457.50 | 470.50 | 451.00 | 452.50 | 452.50 | 5,566,682 |
| 2025-03-04 | 439.00 | 465.00 | 430.50 | 457.50 | 457.50 | 5,893,230 |
| 2025-03-03 | 429.50 | 435.50 | 421.00 | 424.00 | 424.00 | 1,622,051 |
| 2025-02-27 | 438.00 | 441.00 | 431.00 | 434.50 | 434.50 | 1,288,845 |
| 2025-02-26 | 442.50 | 450.50 | 433.00 | 435.00 | 435.00 | 1,732,474 |
| 2025-02-25 | 448.00 | 450.50 | 440.00 | 444.00 | 444.00 | 1,288,486 |
| 2025-02-24 | 440.00 | 452.50 | 440.00 | 450.00 | 450.00 | 1,277,191 |
| 2025-02-21 | 450.50 | 453.00 | 442.00 | 442.00 | 442.00 | 1,661,718 |
| 2025-02-20 | 454.50 | 454.50 | 444.00 | 446.00 | 446.00 | 1,552,214 |
| 2025-02-19 | 456.00 | 458.50 | 450.00 | 453.00 | 453.00 | 953,187 |
| 2025-02-18 | 463.00 | 467.00 | 453.00 | 453.00 | 453.00 | 1,368,528 |
| 2025-02-17 | 450.00 | 467.00 | 438.00 | 463.00 | 463.00 | 2,788,590 |
| 2025-02-14 | 468.00 | 470.00 | 445.00 | 448.00 | 448.00 | 2,398,501 |
| 2025-02-13 | 468.00 | 471.00 | 461.50 | 468.00 | 468.00 | 939,786 |
| 2025-02-12 | 471.00 | 478.00 | 466.00 | 467.00 | 467.00 | 1,436,520 |
| 2025-02-11 | 471.00 | 481.50 | 468.00 | 468.50 | 468.50 | 1,825,720 |
| 2025-02-10 | 489.00 | 489.50 | 471.00 | 475.50 | 475.50 | 1,554,674 |
| 2025-02-07 | 490.50 | 493.50 | 487.50 | 489.00 | 489.00 | 611,440 |
| 2025-02-06 | 500.00 | 504.00 | 489.00 | 489.00 | 489.00 | 826,162 |
| 2025-02-05 | 491.00 | 503.00 | 491.00 | 493.00 | 493.00 | 1,057,998 |
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.