United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 347.00 | 347.00 | 338.00 | 338.00 | 338.00 | 398,821 |
| 2024-10-29 | 344.50 | 345.00 | 337.00 | 345.00 | 345.00 | 668,872 |
| 2024-10-28 | 345.00 | 346.00 | 341.50 | 343.50 | 343.50 | 357,019 |
| 2024-10-25 | 349.50 | 349.50 | 342.50 | 343.50 | 343.50 | 384,781 |
| 2024-10-24 | 348.50 | 349.00 | 345.00 | 347.00 | 347.00 | 456,507 |
| 2024-10-23 | 346.50 | 351.00 | 344.50 | 347.00 | 347.00 | 619,282 |
| 2024-10-22 | 341.00 | 347.00 | 338.50 | 347.00 | 347.00 | 726,335 |
| 2024-10-21 | 340.00 | 341.50 | 335.50 | 341.50 | 341.50 | 435,610 |
| 2024-10-18 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 494,830 |
| 2024-10-17 | 344.00 | 344.00 | 333.00 | 334.50 | 334.50 | 555,975 |
| 2024-10-16 | 338.00 | 342.00 | 336.50 | 342.00 | 342.00 | 995,044 |
| 2024-10-15 | 331.00 | 340.50 | 330.00 | 340.50 | 340.50 | 1,328,748 |
| 2024-10-14 | 330.00 | 330.00 | 323.50 | 329.00 | 329.00 | 808,354 |
| 2024-10-11 | 329.00 | 334.50 | 328.50 | 334.00 | 334.00 | 836,259 |
| 2024-10-09 | 329.00 | 330.50 | 325.00 | 326.50 | 326.50 | 681,391 |
| 2024-10-08 | 328.50 | 329.00 | 323.50 | 329.00 | 329.00 | 561,486 |
| 2024-10-07 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 716,891 |
| 2024-10-04 | 313.50 | 318.50 | 313.00 | 318.50 | 318.50 | 871,914 |
| 2024-10-01 | 324.00 | 324.00 | 312.00 | 312.00 | 312.00 | 1,338,638 |
| 2024-09-30 | 323.50 | 324.00 | 319.00 | 319.00 | 319.00 | 600,714 |
| 2024-09-27 | 334.00 | 334.00 | 323.50 | 323.50 | 323.50 | 867,102 |
| 2024-09-26 | 329.50 | 332.00 | 324.50 | 330.00 | 330.00 | 953,040 |
| 2024-09-25 | 324.50 | 327.50 | 323.00 | 324.00 | 324.00 | 820,756 |
| 2024-09-24 | 324.00 | 324.00 | 319.50 | 320.50 | 320.50 | 699,016 |
| 2024-09-23 | 322.00 | 327.50 | 320.50 | 320.50 | 320.50 | 710,574 |
| 2024-09-20 | 328.00 | 329.50 | 321.50 | 321.50 | 321.50 | 1,076,879 |
| 2024-09-19 | 327.50 | 331.50 | 323.50 | 323.50 | 323.50 | 1,112,412 |
| 2024-09-18 | 321.50 | 329.50 | 319.00 | 323.50 | 323.50 | 1,336,287 |
| 2024-09-16 | 330.00 | 330.00 | 319.00 | 320.50 | 320.50 | 1,660,189 |
| 2024-09-13 | 339.00 | 342.50 | 329.50 | 329.50 | 329.50 | 725,817 |
| 2024-09-12 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 389,937 |
| 2024-09-11 | 341.50 | 344.50 | 339.00 | 340.00 | 340.00 | 596,608 |
| 2024-09-10 | 349.00 | 349.50 | 340.00 | 341.50 | 341.50 | 579,690 |
| 2024-09-09 | 340.50 | 349.00 | 340.50 | 346.00 | 346.00 | 828,960 |
| 2024-09-06 | 338.50 | 348.00 | 337.00 | 348.00 | 348.00 | 867,479 |
| 2024-09-05 | 350.00 | 351.00 | 339.50 | 339.50 | 339.50 | 887,324 |
| 2024-09-04 | 339.00 | 350.00 | 332.00 | 346.00 | 346.00 | 1,724,455 |
| 2024-09-03 | 345.50 | 350.00 | 344.00 | 348.00 | 348.00 | 1,074,680 |
| 2024-09-02 | 345.00 | 346.50 | 342.00 | 345.00 | 345.00 | 465,593 |
| 2024-08-30 | 343.00 | 346.00 | 341.00 | 344.50 | 344.50 | 553,349 |
| 2024-08-29 | 341.00 | 345.00 | 339.50 | 342.50 | 342.50 | 462,463 |
| 2024-08-28 | 344.00 | 346.50 | 342.50 | 343.50 | 343.50 | 351,910 |
| 2024-08-27 | 341.00 | 344.00 | 339.50 | 344.00 | 344.00 | 436,686 |
| 2024-08-26 | 343.50 | 350.00 | 342.00 | 343.50 | 343.50 | 948,801 |
| 2024-08-23 | 337.00 | 341.50 | 335.00 | 341.50 | 341.50 | 418,589 |
| 2024-08-22 | 342.00 | 343.00 | 337.50 | 337.50 | 337.50 | 451,186 |
| 2024-08-21 | 343.00 | 345.00 | 336.00 | 341.50 | 341.50 | 1,021,861 |
| 2024-08-20 | 342.00 | 343.00 | 338.00 | 338.00 | 338.00 | 999,166 |
| 2024-08-19 | 335.00 | 341.50 | 333.00 | 337.50 | 337.50 | 1,158,789 |
| 2024-08-16 | 339.00 | 339.50 | 332.00 | 332.00 | 332.00 | 649,021 |
| 2024-08-15 | 340.00 | 340.00 | 332.50 | 332.50 | 332.50 | 635,108 |
| 2024-08-14 | 339.00 | 340.00 | 334.00 | 336.00 | 336.00 | 648,742 |
| 2024-08-13 | 330.00 | 340.00 | 329.00 | 334.00 | 334.00 | 1,434,016 |
| 2024-08-12 | 323.50 | 327.50 | 322.50 | 325.50 | 325.50 | 351,737 |
| 2024-08-09 | 321.50 | 326.00 | 319.00 | 319.50 | 319.50 | 437,038 |
| 2024-08-08 | 320.00 | 327.00 | 316.00 | 316.00 | 316.00 | 848,234 |
| 2024-08-07 | 303.00 | 333.00 | 303.00 | 328.00 | 328.00 | 1,741,070 |
| 2024-08-06 | 308.50 | 315.00 | 286.00 | 303.00 | 303.00 | 3,034,262 |
| 2024-08-05 | 326.00 | 327.50 | 303.50 | 308.50 | 308.50 | 3,138,929 |
| 2024-08-02 | 334.00 | 339.50 | 333.50 | 337.00 | 337.00 | 1,127,868 |
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.