United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,085.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 919,798 |
| 2026-10-16 | 1,130.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1,113,140 |
| 2026-10-15 | 1,120.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1,237,994 |
| 2026-10-14 | 1,140.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,155.00 | 1,024,939 |
| 2026-10-13 | 1,180.00 | 1,195.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1,926,073 |
| 2026-10-12 | 1,300.00 | 1,300.00 | 1,215.00 | 1,235.00 | 1,235.00 | 1,401,213 |
| 2026-10-08 | 1,315.00 | 1,315.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1,032,112 |
| 2026-10-07 | 1,335.00 | 1,340.00 | 1,305.00 | 1,330.00 | 1,330.00 | 685,844 |
| 2026-10-06 | 1,320.00 | 1,355.00 | 1,305.00 | 1,335.00 | 1,335.00 | 1,464,442 |
| 2026-10-05 | 1,300.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1,799,987 |
| 2026-10-02 | 1,320.00 | 1,355.00 | 1,265.00 | 1,285.00 | 1,285.00 | 2,074,295 |
| 2026-10-01 | 1,280.00 | 1,315.00 | 1,270.00 | 1,305.00 | 1,305.00 | 1,705,725 |
| 2026-09-30 | 1,230.00 | 1,300.00 | 1,230.00 | 1,290.00 | 1,290.00 | 3,341,388 |
| 2026-09-29 | 1,250.00 | 1,255.00 | 1,180.00 | 1,220.00 | 1,220.00 | 2,926,640 |
| 2026-09-24 | 1,255.00 | 1,285.00 | 1,205.00 | 1,285.00 | 1,285.00 | 2,665,853 |
| 2026-09-23 | 1,160.00 | 1,250.00 | 1,140.00 | 1,250.00 | 1,250.00 | 4,673,422 |
| 2026-09-22 | 1,140.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1,539,582 |
| 2026-09-21 | 1,125.00 | 1,160.00 | 1,090.00 | 1,130.00 | 1,130.00 | 1,996,014 |
| 2026-09-18 | 1,040.00 | 1,130.00 | 1,040.00 | 1,125.00 | 1,125.00 | 3,077,881 |
| 2026-09-17 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 598,659 |
| 2026-09-16 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | 709,511 |
| 2026-09-15 | 1,015.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | 924,269 |
| 2026-09-14 | 995.00 | 1,040.00 | 992.00 | 1,015.00 | 1,015.00 | 933,358 |
| 2026-09-11 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,485,802 |
| 2026-09-10 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 638,977 |
| 2026-09-09 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1,152,895 |
| 2026-09-08 | 1,085.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | 597,718 |
| 2026-09-07 | 1,070.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 889,807 |
| 2026-09-04 | 1,040.00 | 1,085.00 | 1,010.00 | 1,070.00 | 1,070.00 | 1,670,580 |
| 2026-09-03 | 1,030.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1,408,536 |
| 2026-09-02 | 1,085.00 | 1,085.00 | 1,025.00 | 1,025.00 | 1,025.00 | 2,136,598 |
| 2026-09-01 | 1,060.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 1,147,976 |
| 2026-08-31 | 1,065.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 1,386,740 |
| 2026-08-28 | 1,080.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 1,178,531 |
| 2026-08-27 | 1,090.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,075.00 | 1,377,860 |
| 2026-08-26 | 1,070.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 653,299 |
| 2026-08-25 | 1,060.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 715,500 |
| 2026-08-24 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 572,719 |
| 2026-08-21 | 1,075.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | 793,268 |
| 2026-08-20 | 1,115.00 | 1,120.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1,532,680 |
| 2026-08-19 | 1,090.00 | 1,115.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1,055,124 |
| 2026-08-18 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,115.00 | 1,130,623 |
| 2026-08-17 | 1,120.00 | 1,165.00 | 1,120.00 | 1,155.00 | 1,155.00 | 1,092,407 |
| 2026-08-14 | 1,135.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,865,936 |
| 2026-08-13 | 1,170.00 | 1,175.00 | 1,115.00 | 1,130.00 | 1,130.00 | 2,567,446 |
| 2026-08-12 | 1,150.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,111,062 |
| 2026-08-11 | 1,170.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,070,510 |
| 2026-08-10 | 1,150.00 | 1,180.00 | 1,135.00 | 1,150.00 | 1,150.00 | 1,126,134 |
| 2026-08-07 | 1,170.00 | 1,180.00 | 1,145.00 | 1,150.00 | 1,150.00 | 1,062,862 |
| 2026-08-06 | 1,110.00 | 1,180.00 | 1,085.00 | 1,170.00 | 1,170.00 | 1,687,787 |
| 2026-08-05 | 1,140.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | 1,636,647 |
| 2026-08-04 | 1,095.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1,707,444 |
| 2026-08-03 | 1,075.00 | 1,140.00 | 1,060.00 | 1,105.00 | 1,105.00 | 2,601,919 |
| 2026-07-31 | 1,080.00 | 1,110.00 | 1,060.00 | 1,100.00 | 1,100.00 | 4,034,750 |
| 2026-07-30 | 1,000.00 | 1,065.00 | 981.00 | 1,010.00 | 1,010.00 | 2,117,758 |
| 2026-07-29 | 1,025.00 | 1,075.00 | 975.00 | 1,015.00 | 1,015.00 | 3,792,968 |
| 2026-07-28 | 1,070.00 | 1,070.00 | 1,005.00 | 1,010.00 | 1,010.00 | 2,525,446 |
| 2026-07-27 | 1,130.00 | 1,130.00 | 1,085.00 | 1,115.00 | 1,115.00 | 1,191,651 |
| 2026-07-24 | 1,160.00 | 1,205.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,535,754 |
| 2026-07-23 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 982,079 |
Page 1 of 3 · 126 trading daysOlder →
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.