Uni Travel Services Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	97.400	97.400	94.900	97.400	68.729	7,162
2023-11-01	97.300	97.500	97.300	97.500	68.800	1,182
2023-10-31	99.300	99.300	95.500	96.000	67.741	49,982
2023-10-30	99.300	99.800	98.200	98.600	69.576	19,016
2023-10-27	98.300	99.200	98.000	98.600	69.576	26,949
2023-10-26	96.200	98.300	96.200	98.300	69.364	40,948
2023-10-25	96.300	97.300	94.300	96.700	68.235	41,992
2023-10-24	95.000	96.000	93.200	94.000	66.330	18,350
2023-10-23	93.300	93.800	92.500	93.800	66.189	38,729
2023-10-20	95.000	96.400	92.500	93.000	65.624	65,715
2023-10-19	93.800	95.000	93.000	93.400	65.907	35,077
2023-10-18	94.900	95.600	92.800	93.800	66.189	17,101
2023-10-17	100.00	100.00	92.700	94.800	66.894	106,240
2023-10-16	104.50	104.50	100.00	100.00	70.564	26,790
2023-10-13	108.50	108.50	103.00	104.00	73.386	35,527
2023-10-12	109.50	109.50	105.50	108.00	76.209	21,546
2023-10-11	108.50	108.50	106.50	107.00	75.503	10,193
2023-10-06	109.00	109.00	107.00	108.00	76.209	13,229
2023-10-05	108.50	109.50	108.00	109.50	77.267	16,527
2023-10-04	110.00	110.00	107.50	109.00	76.915	18,776
2023-10-03	110.50	110.50	108.00	108.50	76.562	12,198
2023-10-02	113.00	113.00	108.50	110.50	77.973	6,935
2023-09-28	113.00	113.50	109.00	113.00	79.737	32,307
2023-09-27	114.00	114.50	112.00	113.00	79.737	12,533
2023-09-26	109.29	109.76	107.86	109.29	77.119	24,968
2023-09-25	108.34	109.29	106.44	109.29	77.119	11,234
2023-09-22	107.86	108.34	107.86	108.34	76.448	2,472
2023-09-21	108.81	108.81	105.49	107.86	76.113	15,211
2023-09-20	109.29	109.29	107.39	108.34	76.448	1,399
2023-09-19	109.29	109.29	107.39	108.34	76.448	17,738
2023-09-18	106.91	110.24	106.44	108.34	76.448	13,734
2023-09-15	107.39	107.39	105.01	106.91	75.442	6,489
2023-09-14	104.54	108.81	104.54	106.44	75.107	21,866
2023-09-13	106.91	109.76	104.06	109.29	77.119	45,229
2023-09-12	105.96	108.81	105.01	105.49	74.436	48,123
2023-09-11	111.67	113.09	108.34	110.24	77.789	53,298
2023-09-08	117.84	117.84	117.84	117.84	83.154	0
2023-09-07	114.04	119.27	113.09	117.84	83.154	157,399
2023-09-06	113.57	113.57	111.19	113.09	79.801	20,476
2023-09-05	111.67	113.09	111.67	112.62	79.466	39,920
2023-09-04	116.42	116.42	109.29	109.76	77.454	51,026
2023-09-01	112.62	117.37	112.14	115.94	81.813	193,543
2023-08-31	111.19	113.57	109.76	113.57	80.136	73,721
2023-08-30	108.81	111.67	108.81	111.19	78.460	40,787
2023-08-29	108.34	112.14	107.86	109.76	77.454	56,448
2023-08-28	113.09	113.09	105.01	106.44	75.107	125,791
2023-08-25	105.96	112.14	105.96	109.29	77.119	158,070
2023-08-24	102.16	111.67	101.21	101.69	71.754	164,393
2023-08-23	101.21	101.21	98.360	100.26	70.748	19,905
2023-08-22	99.786	99.786	95.509	99.311	70.077	61,757
2023-08-21	99.311	100.26	96.460	99.311	70.077	18,403
2023-08-18	100.74	100.74	97.410	99.311	70.077	24,057
2023-08-17	95.985	100.74	94.559	100.74	71.083	58,398
2023-08-16	97.410	97.410	94.654	95.509	67.395	32,047
2023-08-15	105.01	106.44	95.034	95.985	67.730	81,487
2023-08-14	109.29	109.76	104.54	104.54	73.766	17,088
2023-08-11	115.47	115.47	106.44	109.29	77.119	112,626
2023-08-10	118.32	119.74	113.09	113.09	79.801	131,188
2023-08-09	112.14	117.84	109.76	117.37	82.819	170,397
2023-08-08	114.04	114.04	108.81	112.62	79.466	45,202

← NewerPage 13 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.