United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 497.00 | 501.00 | 481.00 | 490.00 | 490.00 | 1,173,674 |
| 2025-02-03 | 490.00 | 506.00 | 489.50 | 495.00 | 495.00 | 1,655,897 |
| 2025-01-22 | 522.00 | 529.00 | 510.00 | 512.00 | 512.00 | 1,660,483 |
| 2025-01-21 | 517.00 | 533.00 | 509.00 | 515.00 | 515.00 | 2,348,119 |
| 2025-01-20 | 501.00 | 524.00 | 499.50 | 515.00 | 515.00 | 3,265,899 |
| 2025-01-17 | 490.00 | 515.00 | 488.50 | 510.00 | 510.00 | 4,802,426 |
| 2025-01-16 | 486.00 | 496.00 | 482.00 | 486.00 | 486.00 | 2,381,934 |
| 2025-01-15 | 483.00 | 484.50 | 472.00 | 481.00 | 481.00 | 1,607,724 |
| 2025-01-14 | 496.50 | 503.00 | 484.50 | 488.00 | 488.00 | 1,610,978 |
| 2025-01-13 | 493.00 | 500.00 | 482.50 | 489.00 | 489.00 | 2,222,883 |
| 2025-01-10 | 494.50 | 499.50 | 486.00 | 493.00 | 493.00 | 1,508,759 |
| 2025-01-09 | 505.00 | 510.00 | 495.00 | 496.00 | 496.00 | 1,626,711 |
| 2025-01-08 | 505.00 | 515.00 | 502.00 | 505.00 | 505.00 | 1,817,605 |
| 2025-01-07 | 493.00 | 518.00 | 490.50 | 511.00 | 511.00 | 3,932,089 |
| 2025-01-06 | 480.00 | 497.00 | 477.00 | 487.50 | 487.50 | 2,649,937 |
| 2025-01-03 | 460.00 | 483.00 | 457.50 | 473.00 | 473.00 | 2,395,385 |
| 2025-01-02 | 479.00 | 497.00 | 456.00 | 456.00 | 456.00 | 4,244,158 |
| 2024-12-31 | 466.50 | 487.50 | 462.50 | 482.00 | 482.00 | 3,799,271 |
| 2024-12-30 | 445.50 | 470.00 | 445.00 | 461.00 | 461.00 | 1,603,104 |
| 2024-12-27 | 446.50 | 452.50 | 446.50 | 446.50 | 446.50 | 452,209 |
| 2024-12-26 | 454.50 | 458.00 | 447.50 | 448.50 | 448.50 | 663,820 |
| 2024-12-25 | 445.50 | 459.00 | 445.00 | 451.50 | 451.50 | 914,700 |
| 2024-12-24 | 462.00 | 462.00 | 445.50 | 445.50 | 445.50 | 1,335,364 |
| 2024-12-23 | 465.00 | 465.50 | 452.00 | 457.00 | 457.00 | 1,466,416 |
| 2024-12-20 | 464.00 | 469.50 | 455.50 | 461.00 | 461.00 | 1,712,917 |
| 2024-12-19 | 470.00 | 481.50 | 465.00 | 465.00 | 465.00 | 1,764,258 |
| 2024-12-18 | 472.00 | 477.50 | 466.50 | 477.00 | 477.00 | 1,835,256 |
| 2024-12-17 | 461.50 | 474.00 | 454.50 | 474.00 | 474.00 | 2,550,881 |
| 2024-12-16 | 465.50 | 477.00 | 461.00 | 462.50 | 462.50 | 2,138,671 |
| 2024-12-13 | 454.50 | 466.00 | 454.50 | 463.00 | 463.00 | 1,005,803 |
| 2024-12-12 | 450.00 | 462.50 | 444.50 | 457.00 | 457.00 | 1,618,060 |
| 2024-12-11 | 446.00 | 449.00 | 430.50 | 448.00 | 448.00 | 2,879,190 |
| 2024-12-10 | 458.50 | 466.00 | 456.00 | 456.00 | 456.00 | 1,608,350 |
| 2024-12-09 | 458.00 | 468.50 | 452.00 | 458.50 | 458.50 | 1,665,762 |
| 2024-12-06 | 459.00 | 463.50 | 451.00 | 456.50 | 456.50 | 1,805,149 |
| 2024-12-05 | 450.00 | 477.50 | 450.00 | 458.00 | 458.00 | 3,203,319 |
| 2024-12-04 | 436.50 | 452.00 | 436.50 | 450.00 | 450.00 | 2,470,077 |
| 2024-12-03 | 442.00 | 447.50 | 433.50 | 441.00 | 441.00 | 2,348,227 |
| 2024-12-02 | 425.00 | 446.00 | 425.00 | 441.00 | 441.00 | 3,438,032 |
| 2024-11-29 | 410.00 | 437.00 | 408.00 | 428.50 | 428.50 | 4,481,749 |
| 2024-11-28 | 409.00 | 413.00 | 405.00 | 413.00 | 413.00 | 1,627,291 |
| 2024-11-27 | 403.00 | 417.00 | 403.00 | 410.00 | 410.00 | 2,886,046 |
| 2024-11-26 | 398.00 | 411.00 | 396.50 | 405.00 | 405.00 | 1,378,960 |
| 2024-11-25 | 409.50 | 410.00 | 393.00 | 399.50 | 399.50 | 2,520,978 |
| 2024-11-22 | 414.00 | 418.00 | 407.50 | 408.50 | 408.50 | 2,460,975 |
| 2024-11-21 | 403.00 | 420.00 | 400.50 | 412.00 | 412.00 | 4,078,912 |
| 2024-11-20 | 412.00 | 415.00 | 398.00 | 403.50 | 403.50 | 4,501,311 |
| 2024-11-19 | 384.00 | 393.00 | 382.50 | 393.00 | 393.00 | 3,926,371 |
| 2024-11-18 | 381.00 | 388.00 | 373.00 | 384.00 | 384.00 | 3,291,303 |
| 2024-11-15 | 381.00 | 384.50 | 376.50 | 378.00 | 378.00 | 1,753,707 |
| 2024-11-14 | 380.50 | 383.00 | 373.00 | 378.00 | 378.00 | 2,925,810 |
| 2024-11-13 | 361.00 | 379.50 | 359.00 | 378.00 | 378.00 | 5,262,208 |
| 2024-11-12 | 345.00 | 354.00 | 345.00 | 345.00 | 345.00 | 847,549 |
| 2024-11-11 | 348.00 | 348.00 | 336.00 | 346.00 | 346.00 | 911,684 |
| 2024-11-08 | 350.00 | 364.50 | 346.50 | 346.50 | 346.50 | 1,211,430 |
| 2024-11-07 | 340.50 | 350.00 | 340.50 | 349.00 | 349.00 | 661,543 |
| 2024-11-06 | 340.50 | 348.00 | 340.00 | 342.50 | 342.50 | 467,907 |
| 2024-11-05 | 342.00 | 343.50 | 340.50 | 340.50 | 340.50 | 336,600 |
| 2024-11-04 | 342.50 | 346.00 | 340.00 | 342.50 | 342.50 | 343,399 |
| 2024-11-01 | 333.00 | 345.00 | 333.00 | 345.00 | 345.00 | 822,800 |
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.