Uni Travel Services Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 76.500 | 77.200 | 76.500 | 76.500 | 70.270 | 10,870 |
| 2025-10-22 | 76.700 | 77.300 | 76.500 | 76.700 | 70.454 | 35,645 |
| 2025-10-21 | 76.700 | 77.300 | 76.700 | 77.300 | 71.005 | 13,556 |
| 2025-10-20 | 75.700 | 76.700 | 75.700 | 75.700 | 69.536 | 2,217 |
| 2025-10-17 | 75.700 | 76.500 | 75.700 | 76.000 | 69.811 | 18,500 |
| 2025-10-16 | 76.000 | 76.000 | 75.400 | 75.700 | 69.536 | 27,088 |
| 2025-10-15 | 75.800 | 75.900 | 75.200 | 75.900 | 69.719 | 9,142 |
| 2025-10-14 | 76.100 | 76.400 | 75.200 | 75.900 | 69.719 | 43,986 |
| 2025-10-13 | 77.000 | 78.300 | 75.400 | 76.000 | 69.811 | 60,253 |
| 2025-10-09 | 79.100 | 79.100 | 78.100 | 79.100 | 72.659 | 10,560 |
| 2025-10-08 | 79.200 | 79.200 | 78.400 | 78.700 | 72.291 | 23,608 |
| 2025-10-07 | 79.500 | 79.700 | 78.800 | 79.100 | 72.659 | 17,673 |
| 2025-10-03 | 79.600 | 79.800 | 79.100 | 79.500 | 73.026 | 4,576 |
| 2025-10-02 | 80.000 | 80.100 | 78.800 | 79.000 | 72.567 | 28,754 |
| 2025-10-01 | 80.700 | 81.000 | 79.800 | 80.000 | 73.485 | 31,804 |
| 2025-09-30 | 79.800 | 80.500 | 79.500 | 80.100 | 73.577 | 32,730 |
| 2025-09-26 | 80.000 | 80.000 | 77.900 | 79.600 | 73.118 | 39,216 |
| 2025-09-25 | 80.700 | 81.700 | 80.000 | 80.500 | 73.945 | 42,074 |
| 2025-09-24 | 81.700 | 81.700 | 79.500 | 80.700 | 74.128 | 43,220 |
| 2025-09-23 | 79.600 | 84.100 | 79.000 | 81.200 | 74.588 | 187,979 |
| 2025-09-22 | 76.800 | 79.600 | 76.800 | 79.600 | 73.118 | 75,117 |
| 2025-09-19 | 76.800 | 77.000 | 76.200 | 76.400 | 70.179 | 17,368 |
| 2025-09-18 | 76.000 | 76.800 | 75.800 | 76.500 | 70.270 | 52,769 |
| 2025-09-17 | 76.000 | 76.000 | 75.200 | 75.400 | 69.260 | 13,354 |
| 2025-09-16 | 73.500 | 76.900 | 73.500 | 75.600 | 69.444 | 102,236 |
| 2025-09-15 | 72.900 | 73.800 | 72.900 | 73.500 | 67.515 | 27,941 |
| 2025-09-12 | 72.700 | 72.900 | 72.000 | 72.100 | 66.229 | 15,670 |
| 2025-09-11 | 73.000 | 73.000 | 72.000 | 72.200 | 66.321 | 37,059 |
| 2025-09-10 | 73.100 | 73.400 | 72.700 | 73.000 | 67.055 | 19,965 |
| 2025-09-09 | 73.300 | 73.500 | 72.700 | 72.700 | 66.780 | 25,565 |
| 2025-09-08 | 73.000 | 73.800 | 73.000 | 73.800 | 67.790 | 38,175 |
| 2025-09-05 | 73.100 | 73.100 | 72.200 | 73.000 | 67.055 | 8,426 |
| 2025-09-04 | 72.300 | 73.200 | 71.900 | 73.200 | 67.239 | 44,542 |
| 2025-09-03 | 71.800 | 72.900 | 71.800 | 72.100 | 66.229 | 18,375 |
| 2025-09-02 | 73.300 | 73.300 | 71.900 | 72.200 | 66.321 | 28,837 |
| 2025-09-01 | 74.700 | 74.700 | 72.500 | 72.600 | 66.688 | 17,509 |
| 2025-08-29 | 75.000 | 75.000 | 72.600 | 74.900 | 68.801 | 6,312 |
| 2025-08-28 | 72.600 | 74.800 | 72.300 | 73.500 | 67.515 | 39,899 |
| 2025-08-27 | 72.200 | 72.300 | 72.000 | 72.000 | 66.137 | 9,183 |
| 2025-08-26 | 72.600 | 72.600 | 72.100 | 72.600 | 66.688 | 16,035 |
| 2025-08-25 | 72.200 | 72.500 | 71.900 | 72.400 | 66.504 | 53,823 |
| 2025-08-22 | 71.700 | 71.700 | 71.700 | 71.700 | 65.861 | 0 |
| 2025-08-21 | 71.500 | 71.700 | 71.200 | 71.700 | 65.861 | 23,055 |
| 2025-08-20 | 71.300 | 71.900 | 71.100 | 71.100 | 65.310 | 12,986 |
| 2025-08-19 | 72.000 | 72.400 | 71.700 | 72.400 | 66.504 | 25,207 |
| 2025-08-18 | 72.400 | 72.600 | 72.300 | 72.300 | 66.412 | 19,424 |
| 2025-08-15 | 72.100 | 72.500 | 72.100 | 72.200 | 66.321 | 26,620 |
| 2025-08-14 | 72.900 | 73.100 | 72.100 | 73.000 | 67.055 | 22,243 |
| 2025-08-13 | 73.000 | 73.000 | 72.200 | 72.200 | 66.321 | 13,527 |
| 2025-08-12 | 73.700 | 73.700 | 72.300 | 72.700 | 66.780 | 13,060 |
| 2025-08-11 | 73.900 | 74.300 | 73.200 | 73.500 | 67.515 | 14,367 |
| 2025-08-08 | 74.500 | 74.800 | 70.800 | 73.900 | 67.882 | 78,951 |
| 2025-08-07 | 76.100 | 76.800 | 74.000 | 75.000 | 68.893 | 63,270 |
| 2025-08-06 | 70.900 | 78.300 | 70.900 | 76.800 | 70.546 | 131,617 |
| 2025-08-05 | 70.600 | 71.000 | 70.600 | 71.000 | 65.218 | 4,005 |
| 2025-08-04 | 70.900 | 71.100 | 70.300 | 70.800 | 65.035 | 16,687 |
| 2025-08-01 | 70.000 | 70.000 | 70.000 | 70.000 | 64.300 | 0 |
| 2025-07-31 | 70.000 | 70.300 | 70.000 | 70.000 | 64.300 | 14,480 |
| 2025-07-30 | 70.200 | 70.300 | 70.000 | 70.000 | 64.300 | 16,353 |
| 2025-07-29 | 70.900 | 71.300 | 70.200 | 70.800 | 65.035 | 15,675 |
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.