Uni Travel Services Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 141.50 | 142.50 | 141.00 | 141.00 | 99.495 | 23,515 |
| 2024-07-31 | 138.50 | 141.00 | 138.00 | 141.00 | 99.495 | 29,732 |
| 2024-07-30 | 139.50 | 140.50 | 137.50 | 140.00 | 98.789 | 24,847 |
| 2024-07-29 | 139.50 | 141.00 | 139.00 | 139.50 | 98.436 | 53,342 |
| 2024-07-26 | 135.50 | 139.50 | 134.50 | 138.50 | 97.731 | 56,980 |
| 2024-07-23 | 138.00 | 140.00 | 137.50 | 140.00 | 98.789 | 57,960 |
| 2024-07-22 | 138.50 | 139.00 | 134.50 | 136.50 | 96.320 | 133,957 |
| 2024-07-19 | 142.00 | 142.50 | 138.00 | 140.00 | 98.789 | 167,785 |
| 2024-07-18 | 143.50 | 145.00 | 140.50 | 142.00 | 100.20 | 67,058 |
| 2024-07-17 | 145.50 | 147.50 | 142.00 | 142.50 | 100.55 | 130,304 |
| 2024-07-16 | 143.00 | 146.00 | 142.50 | 145.00 | 102.32 | 137,332 |
| 2024-07-15 | 141.00 | 143.50 | 141.00 | 142.50 | 100.55 | 33,409 |
| 2024-07-12 | 143.00 | 143.00 | 141.00 | 143.00 | 100.91 | 18,533 |
| 2024-07-11 | 143.00 | 143.50 | 140.50 | 142.00 | 100.20 | 33,446 |
| 2024-07-10 | 142.50 | 145.50 | 142.00 | 144.50 | 101.96 | 139,210 |
| 2024-07-09 | 140.00 | 144.00 | 140.00 | 141.50 | 99.848 | 184,588 |
| 2024-07-08 | 138.50 | 140.50 | 138.50 | 139.00 | 98.084 | 132,935 |
| 2024-07-05 | 140.50 | 140.50 | 138.50 | 139.00 | 98.084 | 139,347 |
| 2024-07-04 | 139.50 | 140.50 | 138.50 | 139.00 | 98.084 | 41,843 |
| 2024-07-03 | 141.50 | 142.00 | 138.50 | 139.50 | 98.436 | 55,455 |
| 2024-07-02 | 142.00 | 142.00 | 139.50 | 140.00 | 98.789 | 44,190 |
| 2024-07-01 | 137.00 | 142.50 | 137.00 | 142.00 | 100.20 | 74,187 |
| 2024-06-28 | 138.50 | 139.00 | 134.50 | 136.50 | 96.320 | 159,311 |
| 2024-06-27 | 144.50 | 144.50 | 136.50 | 139.00 | 98.084 | 302,043 |
| 2024-06-26 | 145.00 | 145.50 | 143.00 | 144.50 | 101.96 | 27,394 |
| 2024-06-25 | 145.50 | 146.50 | 143.00 | 144.00 | 101.61 | 69,632 |
| 2024-06-24 | 148.00 | 149.00 | 145.00 | 145.50 | 102.67 | 91,360 |
| 2024-06-21 | 147.00 | 148.50 | 146.50 | 148.00 | 104.43 | 67,414 |
| 2024-06-20 | 146.50 | 147.50 | 145.50 | 146.00 | 103.02 | 154,304 |
| 2024-06-19 | 145.00 | 146.00 | 144.00 | 145.00 | 102.32 | 100,244 |
| 2024-06-18 | 143.00 | 145.50 | 143.00 | 144.00 | 101.61 | 89,260 |
| 2024-06-17 | 141.00 | 143.50 | 141.00 | 142.00 | 100.20 | 77,919 |
| 2024-06-14 | 139.50 | 141.00 | 139.00 | 140.50 | 99.142 | 42,220 |
| 2024-06-13 | 139.50 | 141.00 | 138.50 | 140.50 | 99.142 | 30,191 |
| 2024-06-12 | 139.00 | 140.00 | 137.50 | 138.50 | 97.731 | 95,779 |
| 2024-06-11 | 140.50 | 142.00 | 138.50 | 139.00 | 98.084 | 56,141 |
| 2024-06-07 | 139.50 | 140.00 | 139.00 | 140.00 | 98.789 | 15,897 |
| 2024-06-06 | 139.50 | 140.50 | 138.00 | 139.50 | 98.436 | 23,488 |
| 2024-06-05 | 139.50 | 140.00 | 139.00 | 139.50 | 98.436 | 37,822 |
| 2024-06-04 | 138.50 | 139.50 | 138.00 | 138.50 | 97.731 | 36,178 |
| 2024-06-03 | 140.00 | 141.00 | 138.50 | 139.50 | 98.436 | 89,060 |
| 2024-05-31 | 140.00 | 142.50 | 139.50 | 140.00 | 98.789 | 183,688 |
| 2024-05-30 | 145.00 | 145.00 | 140.00 | 140.50 | 99.142 | 143,997 |
| 2024-05-29 | 146.50 | 146.50 | 140.50 | 145.00 | 102.32 | 154,656 |
| 2024-05-28 | 139.00 | 148.00 | 138.50 | 146.50 | 103.38 | 303,343 |
| 2024-05-27 | 138.00 | 138.50 | 138.00 | 138.00 | 97.378 | 26,323 |
| 2024-05-24 | 136.00 | 139.50 | 135.50 | 139.50 | 98.436 | 112,597 |
| 2024-05-23 | 138.50 | 138.50 | 136.00 | 136.00 | 95.967 | 273,203 |
| 2024-05-22 | 139.00 | 140.50 | 138.50 | 139.00 | 98.084 | 128,806 |
| 2024-05-21 | 140.00 | 141.50 | 136.50 | 139.50 | 98.436 | 393,530 |
| 2024-05-20 | 141.00 | 150.00 | 139.00 | 141.50 | 99.848 | 471,510 |
| 2024-05-17 | 146.00 | 146.50 | 139.00 | 140.50 | 99.142 | 276,087 |
| 2024-05-16 | 140.50 | 145.50 | 135.50 | 145.50 | 102.67 | 407,818 |
| 2024-05-15 | 136.50 | 140.50 | 136.00 | 140.00 | 98.789 | 409,347 |
| 2024-05-14 | 130.50 | 137.50 | 130.00 | 134.00 | 94.555 | 742,334 |
| 2024-05-13 | 130.50 | 132.00 | 126.50 | 130.00 | 91.733 | 232,208 |
| 2024-05-10 | 124.50 | 132.50 | 124.50 | 130.00 | 91.733 | 570,123 |
| 2024-05-09 | 124.00 | 125.50 | 124.00 | 124.00 | 87.499 | 45,191 |
| 2024-05-08 | 125.50 | 125.50 | 123.00 | 124.00 | 87.499 | 24,124 |
| 2024-05-07 | 125.00 | 125.00 | 123.50 | 124.50 | 87.852 | 61,579 |
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.