Uni Travel Services Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 123.00 | 125.00 | 122.00 | 125.00 | 88.205 | 103,585 |
| 2024-05-03 | 124.00 | 124.50 | 121.50 | 122.50 | 86.441 | 93,983 |
| 2024-05-02 | 121.50 | 125.50 | 121.50 | 124.50 | 87.852 | 61,209 |
| 2024-04-30 | 125.00 | 125.00 | 120.50 | 122.50 | 86.441 | 104,337 |
| 2024-04-29 | 125.50 | 132.50 | 124.00 | 124.50 | 87.852 | 170,135 |
| 2024-04-26 | 125.50 | 126.50 | 123.00 | 124.00 | 87.499 | 113,272 |
| 2024-04-25 | 127.00 | 129.00 | 124.00 | 124.50 | 87.852 | 252,543 |
| 2024-04-24 | 124.00 | 127.00 | 119.50 | 126.50 | 89.263 | 397,107 |
| 2024-04-23 | 118.50 | 124.50 | 118.50 | 122.50 | 86.441 | 202,564 |
| 2024-04-22 | 118.00 | 119.00 | 117.00 | 118.00 | 83.265 | 151,546 |
| 2024-04-19 | 119.50 | 119.50 | 115.00 | 116.50 | 82.207 | 207,245 |
| 2024-04-18 | 115.00 | 118.50 | 114.00 | 118.00 | 83.265 | 104,110 |
| 2024-04-17 | 112.50 | 115.00 | 112.50 | 115.00 | 81.148 | 40,235 |
| 2024-04-16 | 114.50 | 115.00 | 110.50 | 111.50 | 78.679 | 162,521 |
| 2024-04-15 | 117.50 | 117.50 | 114.50 | 114.50 | 80.796 | 69,644 |
| 2024-04-12 | 118.00 | 119.00 | 116.50 | 117.00 | 82.560 | 83,396 |
| 2024-04-11 | 116.00 | 119.00 | 115.50 | 118.50 | 83.618 | 197,063 |
| 2024-04-10 | 114.50 | 116.00 | 114.00 | 115.50 | 81.501 | 40,043 |
| 2024-04-09 | 116.00 | 116.00 | 112.00 | 114.50 | 80.796 | 165,636 |
| 2024-04-08 | 116.00 | 118.50 | 114.50 | 115.50 | 81.501 | 151,282 |
| 2024-04-03 | 115.50 | 117.00 | 114.50 | 117.00 | 82.560 | 72,819 |
| 2024-04-02 | 117.50 | 118.00 | 114.50 | 116.00 | 81.854 | 173,148 |
| 2024-04-01 | 117.50 | 120.50 | 116.00 | 118.50 | 83.618 | 224,596 |
| 2024-03-29 | 115.00 | 116.50 | 113.50 | 115.50 | 81.501 | 253,403 |
| 2024-03-28 | 112.50 | 114.50 | 111.50 | 114.00 | 80.443 | 236,259 |
| 2024-03-27 | 112.50 | 113.00 | 110.00 | 111.50 | 78.679 | 261,280 |
| 2024-03-26 | 111.00 | 117.50 | 110.00 | 112.50 | 79.384 | 396,114 |
| 2024-03-25 | 106.50 | 114.00 | 106.50 | 111.50 | 78.679 | 582,766 |
| 2024-03-22 | 102.50 | 106.50 | 102.50 | 106.00 | 74.798 | 253,930 |
| 2024-03-21 | 101.50 | 102.50 | 101.00 | 101.50 | 71.622 | 91,740 |
| 2024-03-20 | 101.50 | 104.00 | 101.50 | 101.50 | 71.622 | 100,469 |
| 2024-03-19 | 102.00 | 104.50 | 101.50 | 101.50 | 71.622 | 134,018 |
| 2024-03-18 | 95.500 | 95.500 | 95.500 | 95.500 | 67.388 | 0 |
| 2024-03-15 | 95.300 | 97.400 | 95.000 | 95.500 | 67.388 | 158,372 |
| 2024-03-14 | 93.000 | 95.300 | 93.000 | 95.300 | 67.247 | 30,948 |
| 2024-03-13 | 96.800 | 96.800 | 94.000 | 94.000 | 66.330 | 14,646 |
| 2024-03-12 | 95.300 | 96.200 | 95.200 | 95.700 | 67.530 | 46,254 |
| 2024-03-11 | 96.200 | 97.400 | 95.200 | 96.000 | 67.741 | 26,301 |
| 2024-03-08 | 95.500 | 96.500 | 95.000 | 95.500 | 67.388 | 83,347 |
| 2024-03-07 | 95.300 | 95.300 | 93.500 | 94.000 | 66.330 | 9,147 |
| 2024-03-06 | 94.200 | 96.500 | 93.700 | 94.200 | 66.471 | 86,569 |
| 2024-03-05 | 92.300 | 95.400 | 92.300 | 94.100 | 66.401 | 108,597 |
| 2024-03-04 | 91.200 | 92.300 | 91.200 | 92.300 | 65.130 | 12,431 |
| 2024-03-01 | 91.500 | 92.000 | 89.800 | 92.000 | 64.919 | 50,300 |
| 2024-02-29 | 89.000 | 90.000 | 88.600 | 88.800 | 62.661 | 22,497 |
| 2024-02-27 | 90.200 | 90.200 | 87.900 | 88.200 | 62.237 | 49,599 |
| 2024-02-26 | 93.200 | 93.300 | 90.000 | 90.200 | 63.649 | 58,338 |
| 2024-02-23 | 94.000 | 94.000 | 93.400 | 93.700 | 66.118 | 6,433 |
| 2024-02-22 | 93.800 | 94.200 | 93.500 | 93.800 | 66.189 | 16,865 |
| 2024-02-21 | 93.800 | 94.800 | 93.800 | 94.600 | 66.753 | 11,793 |
| 2024-02-20 | 94.500 | 94.500 | 93.100 | 93.800 | 66.189 | 25,702 |
| 2024-02-19 | 97.200 | 97.200 | 93.200 | 93.300 | 65.836 | 84,533 |
| 2024-02-16 | 98.000 | 98.600 | 96.600 | 96.700 | 68.235 | 113,330 |
| 2024-02-15 | 97.800 | 99.000 | 97.000 | 98.500 | 69.505 | 52,236 |
| 2024-02-05 | 97.600 | 98.700 | 97.600 | 98.700 | 69.646 | 7,211 |
| 2024-02-02 | 98.600 | 98.600 | 97.700 | 98.400 | 69.435 | 26,226 |
| 2024-02-01 | 98.600 | 98.600 | 98.000 | 98.400 | 69.435 | 6,530 |
| 2024-01-31 | 98.400 | 98.800 | 97.900 | 98.500 | 69.505 | 18,381 |
| 2024-01-30 | 97.700 | 98.600 | 97.700 | 98.000 | 69.153 | 34,930 |
| 2024-01-29 | 98.600 | 98.700 | 98.600 | 98.600 | 69.576 | 2,061 |
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.