Uni Travel Services Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	58.100	58.100	57.400	58.000	53.277	46,000
2026-04-27	58.000	58.000	57.600	57.900	53.185	39,030
2026-04-24	57.900	58.300	57.600	58.000	53.277	44,100
2026-04-23	57.400	58.100	57.400	57.900	53.185	82,020
2026-04-22	56.500	57.800	56.500	57.400	52.726	47,146
2026-04-21	57.400	57.500	57.000	57.100	52.450	79,000
2026-04-20	57.400	57.800	57.400	57.600	52.909	35,500
2026-04-17	57.400	57.400	57.200	57.400	52.726	34,000
2026-04-16	57.200	57.500	57.200	57.400	52.726	38,075
2026-04-15	57.600	57.700	57.400	57.700	53.001	29,092
2026-04-14	58.300	58.300	57.100	57.300	52.634	56,001
2026-04-13	59.000	59.800	58.400	58.700	53.920	126,000
2026-04-10	57.200	57.200	56.800	56.900	52.266	27,000
2026-04-09	57.000	57.200	56.700	57.200	52.542	22,000
2026-04-08	56.800	57.200	56.600	57.200	52.542	72,011
2026-04-07	56.300	56.500	56.200	56.400	51.807	30,030
2026-04-02	57.000	57.500	56.100	56.300	51.715	38,250
2026-04-01	57.200	57.200	56.700	56.900	52.266	50,000
2026-03-31	58.000	58.000	55.900	56.700	52.083	102,020
2026-03-30	57.800	58.400	57.700	58.000	53.277	42,062
2026-03-27	58.300	58.300	58.000	58.200	53.461	26,000
2026-03-26	58.200	58.500	58.200	58.300	53.552	22,071
2026-03-25	58.900	58.900	58.200	58.600	53.828	25,028
2026-03-24	57.800	57.900	57.800	57.800	53.093	29,000
2026-03-23	57.500	58.400	57.500	57.900	53.185	47,000
2026-03-20	58.300	59.000	58.300	58.800	54.012	34,000
2026-03-19	59.900	59.900	59.400	59.400	54.563	46,000
2026-03-18	60.500	60.500	59.600	59.900	55.022	53,050
2026-03-17	59.500	59.700	59.500	59.600	54.747	32,060
2026-03-16	59.700	59.700	59.500	59.600	54.747	46,026
2026-03-13	59.700	60.000	59.400	59.800	54.930	88,000
2026-03-12	60.200	60.200	59.600	59.900	55.022	53,000
2026-03-11	60.100	60.200	59.800	60.200	55.298	137,000
2026-03-10	60.000	60.800	59.600	59.800	54.930	189,296
2026-03-09	58.900	60.700	58.600	59.700	54.838	418,032
2026-03-06	57.400	59.400	56.400	59.400	54.563	423,104
2026-03-05	54.100	54.200	54.000	54.000	49.603	35,048
2026-03-04	53.900	54.800	52.500	52.500	48.225	60,001
2026-03-03	56.500	56.500	55.100	55.100	50.613	107,086
2026-03-02	56.800	56.800	56.100	56.500	51.899	23,640
2026-02-26	56.600	57.000	56.600	56.800	52.175	22,035
2026-02-25	57.100	57.100	56.600	56.600	51.991	48,150
2026-02-24	58.000	58.500	57.300	57.300	52.634	28,000
2026-02-23	58.000	58.000	57.500	57.800	53.093	27,000
2026-02-11	57.500	57.500	56.600	57.000	52.358	86,000
2026-02-10	58.600	58.600	57.900	58.000	53.277	24,000
2026-02-09	59.000	59.000	58.200	58.600	53.828	37,060
2026-02-06	58.300	59.400	57.700	59.200	54.379	43,000
2026-02-05	57.000	60.000	57.000	59.400	54.563	109,200
2026-02-04	56.700	56.800	56.400	56.800	52.175	28,000
2026-02-03	57.200	57.500	56.700	57.100	52.450	30,340
2026-02-02	57.500	57.500	56.700	56.900	52.266	92,100
2026-01-30	58.000	58.200	57.400	57.800	53.093	90,487
2026-01-29	59.800	59.800	58.200	58.500	53.736	129,000
2026-01-28	60.300	60.300	59.800	59.800	54.930	137,128
2026-01-27	60.000	60.500	60.000	60.400	55.481	84,100
2026-01-26	61.000	61.000	60.000	60.200	55.298	155,001
2026-01-23	60.500	62.000	60.500	60.600	55.665	283,100
2026-01-22	62.200	63.500	60.300	61.900	56.859	712,135
2026-01-21	71.700	71.700	68.000	69.100	63.473	63,613

← NewerPage 3 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.