Uni Travel Services Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.100	45.150	45.100	45.150	45.150	4,431
2026-10-19	45.250	45.250	45.000	45.100	45.100	32,090
2026-10-16	45.200	45.500	45.200	45.250	45.250	7,373
2026-10-15	45.500	45.800	45.300	45.300	45.300	23,030
2026-10-14	45.300	45.500	45.300	45.500	45.500	15,000
2026-10-13	45.350	45.500	45.300	45.400	45.400	7,120
2026-10-12	45.300	45.700	45.000	45.500	45.500	24,057
2026-10-08	45.950	45.950	45.600	45.600	45.600	6,000
2026-10-07	45.950	45.950	45.350	45.750	45.750	19,000
2026-10-06	46.100	46.100	45.800	45.950	45.950	46,000
2026-10-05	47.100	47.100	46.750	46.900	46.900	31,000
2026-10-02	47.500	48.000	47.300	47.400	47.400	34,008
2026-10-01	48.100	48.100	47.650	47.650	47.650	7,000
2026-09-30	47.650	48.100	47.500	48.100	48.100	31,000
2026-09-29	47.150	47.650	47.100	47.650	47.650	34,000
2026-09-24	47.300	47.300	47.100	47.100	47.100	15,009
2026-09-23	47.400	47.500	47.100	47.300	47.300	20,000
2026-09-22	47.900	47.900	47.150	47.500	47.500	23,000
2026-09-21	48.000	48.000	47.300	47.550	47.550	24,000
2026-09-18	48.100	48.300	47.500	48.000	48.000	71,000
2026-09-17	48.400	48.400	48.000	48.250	48.250	40,083
2026-09-16	48.550	48.550	48.550	48.550	48.550	6,000
2026-09-15	49.000	49.000	48.500	48.550	48.550	28,000
2026-09-14	49.050	49.100	49.050	49.100	49.100	6,000
2026-09-11	49.500	49.500	49.400	49.400	49.400	11,000
2026-09-10	49.600	49.600	49.050	49.500	49.500	14,000
2026-09-09	49.500	49.500	49.450	49.500	49.500	35,000
2026-09-08	49.900	49.900	49.700	49.750	49.750	3,055
2026-09-07	50.400	50.400	49.900	49.900	49.900	13,000
2026-09-04	50.000	50.000	49.800	50.000	50.000	12,080
2026-09-03	50.000	50.200	49.950	50.000	50.000	51,130
2026-09-02	50.200	50.300	50.100	50.200	50.200	22,000
2026-09-01	50.600	50.700	50.500	50.500	50.500	16,000
2026-08-31	50.500	50.800	50.400	50.800	50.800	46,028
2026-08-28	51.000	51.000	50.700	50.800	50.800	13,462
2026-08-27	51.000	51.200	51.000	51.000	51.000	5,000
2026-08-26	50.800	51.200	50.800	51.200	51.200	8,340
2026-08-25	50.800	51.400	50.800	51.400	51.400	4,000
2026-08-24	51.400	51.400	50.600	51.400	51.400	10,000
2026-08-21	50.800	51.500	50.600	51.400	51.400	31,000
2026-08-20	50.700	51.000	50.600	51.000	51.000	18,000
2026-08-19	51.000	51.000	50.800	50.800	50.800	9,000
2026-08-18	51.500	51.500	51.000	51.000	51.000	39,020
2026-08-17	51.300	52.000	50.900	51.500	51.500	58,099
2026-08-14	51.500	51.600	51.400	51.500	51.500	21,022
2026-08-13	51.700	51.800	51.500	51.800	51.800	16,000
2026-08-12	51.700	51.700	51.700	51.700	51.700	4,000
2026-08-11	52.000	52.000	51.600	51.600	51.600	8,135
2026-08-10	52.000	52.100	51.100	51.700	51.700	14,850
2026-08-07	52.000	52.500	51.100	51.300	51.300	16,155
2026-08-06	51.000	51.300	50.500	51.000	51.000	32,000
2026-08-05	51.300	51.400	51.000	51.100	51.100	21,000
2026-08-04	51.100	51.100	50.600	51.000	51.000	24,020
2026-08-03	52.000	52.400	51.000	51.200	51.200	38,290
2026-07-31	52.000	52.000	52.000	52.000	52.000	1,190
2026-07-30	51.600	52.400	51.000	51.900	51.900	63,073
2026-07-29	52.500	52.500	51.300	51.900	51.900	52,000
2026-07-28	52.200	53.000	51.600	52.500	52.500	37,613
2026-07-27	52.100	52.600	52.000	52.600	52.600	13,122
2026-07-24	52.100	52.500	52.000	52.500	52.500	30,322

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	5.0000 TWD
2025-06-13	5.0000 TWD
2024-08-22	5.2650 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.