Uni Travel Services Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 70.100 | 70.900 | 70.100 | 70.900 | 65.126 | 160 |
| 2025-07-25 | 70.000 | 71.200 | 69.800 | 70.000 | 64.300 | 7,411 |
| 2025-07-24 | 69.800 | 71.200 | 69.800 | 70.100 | 64.392 | 8,114 |
| 2025-07-23 | 70.300 | 70.300 | 70.000 | 70.100 | 64.392 | 5,780 |
| 2025-07-22 | 71.500 | 71.500 | 69.700 | 70.200 | 64.483 | 54,749 |
| 2025-07-21 | 71.800 | 71.800 | 70.900 | 71.600 | 65.769 | 37,529 |
| 2025-07-18 | 71.700 | 71.900 | 71.100 | 71.900 | 66.045 | 8,412 |
| 2025-07-17 | 71.000 | 71.200 | 70.700 | 70.700 | 64.943 | 4,213 |
| 2025-07-16 | 71.800 | 71.800 | 71.000 | 71.400 | 65.586 | 4,508 |
| 2025-07-15 | 71.400 | 71.900 | 69.800 | 71.500 | 65.678 | 10,780 |
| 2025-07-14 | 71.000 | 71.600 | 69.700 | 70.300 | 64.575 | 31,524 |
| 2025-07-11 | 71.800 | 71.800 | 70.100 | 70.300 | 64.575 | 41,030 |
| 2025-07-10 | 72.800 | 72.800 | 71.000 | 71.800 | 65.953 | 59,558 |
| 2025-07-09 | 73.100 | 73.100 | 72.100 | 73.000 | 67.055 | 7,391 |
| 2025-07-08 | 74.300 | 74.300 | 72.300 | 73.100 | 67.147 | 54,349 |
| 2025-07-07 | 74.200 | 74.900 | 73.500 | 73.800 | 67.790 | 25,618 |
| 2025-07-04 | 74.600 | 74.600 | 74.000 | 74.000 | 67.974 | 17,267 |
| 2025-07-03 | 74.600 | 74.800 | 74.100 | 74.200 | 68.158 | 33,708 |
| 2025-07-02 | 76.100 | 76.500 | 74.400 | 74.700 | 68.617 | 49,119 |
| 2025-07-01 | 77.200 | 77.200 | 76.100 | 76.100 | 69.903 | 4,090 |
| 2025-06-30 | 77.200 | 77.400 | 76.100 | 76.800 | 70.546 | 11,501 |
| 2025-06-27 | 77.100 | 77.200 | 75.600 | 77.000 | 70.730 | 6,506 |
| 2025-06-26 | 77.300 | 77.500 | 75.600 | 77.200 | 70.913 | 24,517 |
| 2025-06-25 | 75.900 | 77.800 | 75.900 | 77.800 | 71.465 | 5,003 |
| 2025-06-24 | 75.900 | 77.000 | 75.400 | 75.900 | 69.719 | 41,353 |
| 2025-06-23 | 76.600 | 76.600 | 74.700 | 75.900 | 69.719 | 6,472 |
| 2025-06-20 | 76.300 | 77.000 | 76.000 | 76.500 | 70.270 | 26,532 |
| 2025-06-19 | 77.600 | 77.600 | 76.300 | 76.600 | 70.362 | 85,547 |
| 2025-06-18 | 77.500 | 78.000 | 77.500 | 78.000 | 71.648 | 6,392 |
| 2025-06-17 | 78.000 | 78.300 | 77.400 | 78.300 | 71.924 | 2,461 |
| 2025-06-16 | 78.400 | 78.400 | 77.500 | 77.500 | 71.189 | 38,052 |
| 2025-06-13 | 77.000 | 79.600 | 75.400 | 78.700 | 72.291 | 100,405 |
| 2025-06-12 | 81.000 | 81.200 | 79.500 | 80.000 | 68.893 | 67,787 |
| 2025-06-11 | 78.100 | 79.900 | 78.100 | 78.700 | 67.773 | 28,187 |
| 2025-06-10 | 78.700 | 79.100 | 77.100 | 77.600 | 66.826 | 415,997 |
| 2025-06-09 | 79.700 | 80.100 | 78.700 | 78.700 | 67.773 | 77,379 |
| 2025-06-06 | 80.400 | 80.400 | 79.100 | 79.800 | 68.720 | 43,190 |
| 2025-06-05 | 79.700 | 80.300 | 79.100 | 79.200 | 68.204 | 48,094 |
| 2025-06-04 | 80.000 | 80.800 | 78.500 | 80.000 | 68.893 | 63,710 |
| 2025-06-03 | 80.000 | 81.000 | 79.600 | 79.800 | 68.720 | 28,731 |
| 2025-06-02 | 79.500 | 79.500 | 78.800 | 79.200 | 68.204 | 51,704 |
| 2025-05-29 | 77.300 | 81.500 | 77.300 | 80.100 | 68.979 | 138,191 |
| 2025-05-28 | 77.000 | 77.500 | 76.700 | 77.000 | 66.309 | 109,889 |
| 2025-05-27 | 76.800 | 76.800 | 76.000 | 76.000 | 65.448 | 14,195 |
| 2025-05-26 | 75.300 | 77.500 | 75.300 | 76.800 | 66.137 | 40,856 |
| 2025-05-23 | 75.400 | 76.200 | 74.900 | 75.300 | 64.845 | 35,040 |
| 2025-05-22 | 75.300 | 75.400 | 74.800 | 75.400 | 64.931 | 13,783 |
| 2025-05-21 | 75.000 | 75.100 | 74.000 | 74.800 | 64.415 | 35,071 |
| 2025-05-20 | 75.500 | 75.500 | 73.500 | 74.500 | 64.156 | 75,348 |
| 2025-05-19 | 77.000 | 77.000 | 75.000 | 75.200 | 64.759 | 51,183 |
| 2025-05-16 | 75.700 | 77.300 | 75.700 | 76.700 | 66.051 | 94,232 |
| 2025-05-15 | 76.000 | 76.000 | 74.500 | 74.800 | 64.415 | 18,298 |
| 2025-05-14 | 76.800 | 76.900 | 74.600 | 75.000 | 64.587 | 60,872 |
| 2025-05-13 | 74.500 | 77.000 | 74.500 | 75.900 | 65.362 | 99,861 |
| 2025-05-12 | 73.700 | 74.300 | 73.200 | 74.100 | 63.812 | 27,616 |
| 2025-05-09 | 74.000 | 74.200 | 73.400 | 74.200 | 63.898 | 30,187 |
| 2025-05-08 | 73.300 | 74.000 | 73.000 | 73.200 | 63.037 | 33,556 |
| 2025-05-07 | 76.200 | 76.500 | 71.700 | 72.600 | 62.520 | 74,665 |
| 2025-05-06 | 72.500 | 77.400 | 72.000 | 76.400 | 65.792 | 119,101 |
| 2025-05-05 | 70.900 | 71.800 | 70.500 | 71.500 | 61.573 | 96,430 |
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.