Uni Travel Services Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	98.900	99.000	97.600	97.600	68.870	5,658
2024-01-25	99.000	99.300	98.200	99.100	69.929	74,123
2024-01-24	98.600	99.000	97.300	97.900	69.082	24,217
2024-01-23	98.400	98.400	97.600	98.300	69.364	4,765
2024-01-22	99.100	99.100	97.200	99.000	69.858	105,412
2024-01-19	99.300	99.300	98.600	99.000	69.858	29,813
2024-01-18	99.000	99.300	98.500	99.100	69.929	29,069
2024-01-17	99.400	99.400	98.600	99.000	69.858	18,986
2024-01-16	99.800	99.800	98.200	99.000	69.858	68,296
2024-01-15	99.700	99.700	99.700	99.700	70.352	0
2024-01-12	100.50	100.50	99.200	99.700	70.352	13,311
2024-01-11	99.900	100.50	99.500	99.600	70.282	120,474
2024-01-10	100.00	100.00	98.800	99.300	70.070	23,952
2024-01-09	100.00	100.00	99.000	99.000	69.858	19,162
2024-01-08	100.00	100.00	98.100	99.000	69.858	20,607
2024-01-05	97.200	99.000	96.800	98.600	69.576	126,340
2024-01-04	97.500	97.900	97.000	97.000	68.447	20,059
2024-01-03	97.600	97.600	96.500	97.100	68.517	20,460
2024-01-02	97.400	98.000	96.600	97.300	68.659	65,256
2023-12-29	96.800	97.600	96.500	97.300	68.659	50,985
2023-12-28	94.400	96.400	94.000	95.800	67.600	122,501
2023-12-27	94.300	94.300	93.400	93.900	66.259	59,868
2023-12-26	94.000	94.500	93.700	93.800	66.189	61,767
2023-12-25	95.200	95.200	94.200	94.200	66.471	34,931
2023-12-22	95.200	95.200	94.600	95.000	67.036	13,423
2023-12-21	95.100	95.200	94.300	95.200	67.177	18,983
2023-12-20	95.200	95.200	94.000	94.900	66.965	29,920
2023-12-19	95.000	96.000	94.700	95.300	67.247	26,186
2023-12-18	96.400	96.600	95.000	96.000	67.741	33,653
2023-12-15	95.400	96.000	95.100	95.700	67.530	45,893
2023-12-14	95.300	95.400	94.600	94.800	66.894	90,318
2023-12-13	96.100	96.300	94.500	95.300	67.247	118,131
2023-12-12	97.500	97.500	95.700	96.300	67.953	102,844
2023-12-11	97.100	98.000	96.600	96.700	68.235	87,081
2023-12-08	99.000	100.00	95.500	97.800	69.011	298,747
2023-12-07	101.50	101.50	99.600	100.00	70.564	3,664
2023-12-06	100.50	101.50	99.600	100.00	70.564	11,704
2023-12-05	101.00	101.50	99.600	100.00	70.564	19,544
2023-12-04	101.50	101.50	99.500	101.50	71.622	23,650
2023-12-01	101.50	101.50	99.600	100.00	70.564	22,025
2023-11-30	101.00	101.00	100.50	100.50	70.917	17,552
2023-11-29	100.50	102.00	99.600	101.00	71.269	39,269
2023-11-28	100.50	101.50	100.50	101.50	71.622	24,877
2023-11-27	100.50	100.50	98.600	100.50	70.917	40,381
2023-11-24	101.50	103.00	98.800	99.000	69.858	50,947
2023-11-23	102.50	103.00	101.50	103.00	72.681	18,841
2023-11-22	102.50	103.50	100.00	102.00	71.975	40,345
2023-11-21	103.50	103.50	100.50	101.00	71.269	20,886
2023-11-20	107.50	108.00	100.50	102.50	72.328	79,178
2023-11-17	103.00	111.00	102.00	110.50	77.973	265,498
2023-11-16	100.00	102.50	100.00	102.00	71.975	84,083
2023-11-15	102.00	102.00	99.500	99.500	70.211	43,222
2023-11-14	103.50	103.50	101.00	102.00	71.975	23,509
2023-11-13	103.50	104.00	102.00	103.50	73.033	44,245
2023-11-10	102.00	103.50	99.900	103.00	72.681	26,941
2023-11-09	99.000	104.50	99.000	103.00	72.681	150,683
2023-11-08	99.500	99.500	97.700	98.500	69.505	16,525
2023-11-07	101.50	101.50	97.000	99.400	70.140	61,058
2023-11-06	96.200	99.400	94.800	99.400	70.140	66,299
2023-11-03	97.300	97.300	95.000	96.000	67.741	8,496

← NewerPage 12 of 14 · 785 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.