Uni Travel Services Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.700	52.700	52.400	52.500	52.500	20,057
2026-07-22	53.000	53.000	52.700	52.800	52.800	18,052
2026-07-21	52.100	52.900	52.100	52.900	52.900	10,150
2026-07-20	52.500	53.000	52.500	52.900	52.900	17,000
2026-07-17	53.400	53.400	52.700	52.800	52.800	55,140
2026-07-16	53.500	54.000	53.400	53.400	53.400	26,045
2026-07-15	53.500	54.000	53.500	54.000	54.000	12,000
2026-07-14	53.600	54.000	53.000	53.600	53.600	52,000
2026-07-13	54.000	54.000	53.500	53.600	53.600	15,000
2026-07-10	53.500	53.500	53.500	53.500	53.500	0
2026-07-09	53.700	53.700	53.500	53.500	53.500	25,166
2026-07-08	54.400	54.400	53.600	53.700	53.700	7,130
2026-07-07	54.400	54.500	53.900	53.900	53.900	26,130
2026-07-06	54.000	54.900	53.900	54.500	54.500	23,000
2026-07-03	54.000	54.000	53.800	54.000	54.000	13,000
2026-07-02	54.500	54.600	53.900	54.000	54.000	16,000
2026-07-01	54.300	54.300	53.600	53.800	53.800	43,000
2026-06-30	54.300	54.400	54.200	54.200	54.200	19,000
2026-06-29	54.600	54.600	54.000	54.000	54.000	28,000
2026-06-26	54.700	54.700	54.200	54.500	54.500	90,020
2026-06-25	54.900	55.100	54.600	54.700	54.700	34,049
2026-06-24	54.700	54.900	54.600	54.900	54.900	21,300
2026-06-23	55.000	55.000	54.700	54.700	54.700	32,000
2026-06-22	55.300	55.300	54.900	55.000	55.000	46,000
2026-06-18	56.600	56.600	55.000	55.800	55.800	70,000
2026-06-17	55.000	57.000	54.900	56.600	56.600	73,150
2026-06-16	55.000	55.300	54.900	55.000	55.000	26,000
2026-06-15	55.300	55.600	55.000	55.500	55.500	71,066
2026-06-12	55.300	55.300	54.800	55.300	55.300	94,030
2026-06-11	55.600	56.000	55.000	55.300	55.300	177,010
2026-06-10	62.300	62.300	61.300	61.400	56.400	323,065
2026-06-09	62.500	62.500	61.700	61.900	56.859	220,425
2026-06-08	61.600	61.700	60.500	61.500	56.492	123,000
2026-06-05	60.800	62.500	60.700	62.200	57.135	239,061
2026-06-04	60.200	60.800	60.100	60.800	55.849	131,100
2026-06-03	60.100	60.100	59.800	60.000	55.114	170,010
2026-06-02	60.100	60.500	60.000	60.200	55.298	37,020
2026-06-01	60.500	60.600	60.100	60.200	55.298	152,004
2026-05-29	60.000	60.200	59.700	60.100	55.206	88,110
2026-05-28	58.700	60.000	58.600	59.900	55.022	144,700
2026-05-27	59.900	59.900	58.400	58.400	53.644	31,574
2026-05-26	58.500	58.500	58.300	58.500	53.736	55,000
2026-05-25	58.800	58.800	58.200	58.200	53.461	25,500
2026-05-22	58.400	58.500	58.300	58.400	53.644	43,000
2026-05-21	58.500	58.800	58.100	58.500	53.736	31,221
2026-05-20	58.500	58.900	58.100	58.500	53.736	32,074
2026-05-19	58.600	58.600	58.400	58.500	53.736	26,048
2026-05-18	58.500	58.700	58.500	58.600	53.828	11,000
2026-05-15	59.000	59.100	58.600	58.800	54.012	34,000
2026-05-14	59.100	59.300	58.700	59.000	54.195	21,000
2026-05-13	60.000	60.000	58.500	59.000	54.195	23,210
2026-05-12	60.400	60.500	59.500	59.600	54.747	55,000
2026-05-11	60.900	61.300	59.300	60.000	55.114	114,120
2026-05-08	61.400	61.400	60.500	60.900	55.941	144,057
2026-05-07	60.200	60.900	59.800	60.500	55.573	230,131
2026-05-06	58.000	58.900	58.000	58.900	54.104	51,000
2026-05-05	58.600	58.700	58.100	58.700	53.920	30,065
2026-05-04	58.100	58.400	57.600	58.300	53.552	60,148
2026-04-30	58.200	58.800	58.200	58.300	53.552	71,000
2026-04-29	57.600	58.100	57.600	58.000	53.277	26,000

← NewerPage 2 of 14 · 784 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.