Uni Travel Services Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	72.700	72.700	71.300	71.600	65.769	38,503
2026-01-19	73.000	73.800	72.700	73.000	67.055	20,014
2026-01-16	73.100	73.900	72.500	73.100	67.147	49,790
2026-01-15	69.300	72.200	69.300	72.100	66.229	73,105
2026-01-14	70.500	70.500	68.600	69.800	64.116	68,061
2026-01-13	71.900	72.300	69.700	70.600	64.851	82,351
2026-01-12	73.800	73.800	72.000	72.500	66.596	54,013
2026-01-09	75.000	75.000	73.400	73.400	67.423	29,355
2026-01-08	75.300	75.500	74.700	75.000	68.893	9,795
2026-01-07	75.000	76.000	74.800	75.000	68.893	27,446
2026-01-06	76.200	77.000	75.300	75.500	69.352	31,734
2026-01-05	77.900	78.000	76.500	77.000	70.730	61,209
2026-01-02	78.000	78.400	77.900	77.900	71.556	35,269
2025-12-31	78.300	78.400	78.000	78.400	72.016	7,087
2025-12-30	77.600	78.500	77.600	78.100	71.740	34,589
2025-12-29	77.600	78.200	77.600	78.100	71.740	32,028
2025-12-26	77.600	78.300	77.400	78.100	71.740	35,711
2025-12-24	78.200	78.300	77.700	77.800	71.465	20,209
2025-12-23	77.000	78.200	76.200	77.500	71.189	41,713
2025-12-22	76.400	77.000	75.500	76.000	69.811	43,406
2025-12-19	76.900	77.000	76.400	76.700	70.454	23,162
2025-12-18	77.900	77.900	76.600	76.900	70.638	24,409
2025-12-17	77.700	77.800	77.100	77.100	70.822	9,614
2025-12-16	77.300	77.800	77.000	77.800	71.465	22,473
2025-12-15	78.200	78.200	77.400	77.800	71.465	25,259
2025-12-12	77.600	78.200	77.600	78.200	71.832	10,227
2025-12-11	77.900	78.100	77.600	78.000	71.648	14,468
2025-12-10	78.000	78.400	77.900	77.900	71.556	10,354
2025-12-09	78.700	78.700	77.800	78.400	72.016	11,220
2025-12-08	78.100	78.800	78.000	78.700	72.291	18,790
2025-12-05	78.300	78.700	77.800	78.700	72.291	8,830
2025-12-04	78.600	78.600	77.900	78.200	71.832	12,982
2025-12-03	77.800	79.000	77.800	78.700	72.291	31,411
2025-12-02	78.000	78.200	77.200	77.800	71.465	6,942
2025-12-01	79.000	79.000	76.900	78.200	71.832	24,436
2025-11-28	78.100	79.100	78.100	79.000	72.567	4,091
2025-11-27	79.000	79.200	78.100	78.200	71.832	18,316
2025-11-26	79.100	79.600	78.500	79.600	73.118	8,135
2025-11-25	79.300	80.000	79.200	79.600	73.118	54,250
2025-11-24	79.800	80.000	79.300	79.900	73.394	30,005
2025-11-21	78.700	79.500	78.500	79.100	72.659	51,259
2025-11-20	78.300	79.900	78.000	78.500	72.108	17,695
2025-11-19	77.900	78.200	77.800	78.200	71.832	21,930
2025-11-18	77.700	78.000	77.700	77.700	71.373	58,829
2025-11-17	77.500	78.500	77.200	77.700	71.373	24,710
2025-11-14	77.300	78.400	77.100	77.400	71.097	38,957
2025-11-13	77.200	77.800	76.300	77.300	71.005	44,015
2025-11-12	78.300	78.300	77.400	77.800	71.465	10,304
2025-11-11	78.500	78.700	78.000	78.300	71.924	19,711
2025-11-10	78.500	79.100	78.300	78.500	72.108	41,267
2025-11-07	79.100	79.100	78.000	78.800	72.383	38,544
2025-11-06	78.500	79.000	78.000	78.600	72.199	43,168
2025-11-05	77.400	77.600	77.200	77.300	71.005	19,788
2025-11-04	77.200	77.300	76.500	76.800	70.546	32,419
2025-11-03	76.500	77.400	76.000	77.000	70.730	42,129
2025-10-31	76.400	76.900	76.000	76.400	70.179	33,635
2025-10-30	77.000	77.000	76.400	76.800	70.546	12,901
2025-10-29	76.800	77.000	76.600	76.600	70.362	20,170
2025-10-28	77.400	77.400	76.700	76.800	70.546	18,471
2025-10-27	77.300	77.500	76.800	77.300	71.005	43,205

← NewerPage 4 of 5 · 244 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.