Uni Travel Services Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	70.000	71.500	68.800	70.900	61.056	75,138
2025-04-30	69.900	71.400	69.000	69.900	60.195	34,336
2025-04-29	69.500	70.500	69.000	70.000	60.281	36,308
2025-04-28	71.700	71.700	69.700	69.700	60.023	64,251
2025-04-25	71.000	71.000	70.100	70.900	61.056	33,713
2025-04-24	72.200	72.200	70.200	70.800	60.970	20,296
2025-04-23	71.500	72.300	71.100	72.200	62.176	19,816
2025-04-22	71.500	71.500	70.800	70.800	60.970	1,517
2025-04-21	72.400	72.600	71.000	71.500	61.573	14,117
2025-04-18	73.100	73.100	72.200	72.800	62.692	2,171
2025-04-17	72.700	72.700	71.200	72.300	62.262	15,097
2025-04-16	73.000	73.000	72.500	72.700	62.606	12,014
2025-04-15	72.600	73.400	72.600	73.400	63.209	7,620
2025-04-14	70.100	73.000	70.100	71.600	61.659	78,007
2025-04-11	72.500	72.500	69.500	70.300	60.539	38,804
2025-04-10	69.000	73.500	68.400	73.000	62.864	189,965
2025-04-09	69.000	69.100	66.800	66.800	57.525	71,185
2025-04-08	67.900	68.800	66.500	68.800	59.248	177,739
2025-04-07	76.500	76.500	67.800	67.800	58.386	237,601
2025-04-02	78.900	78.900	78.000	78.300	67.429	2,317
2025-04-01	79.200	79.200	78.200	78.600	67.687	17,161
2025-03-31	79.700	80.000	78.000	78.400	67.515	76,372
2025-03-28	81.200	81.700	79.800	79.800	68.720	26,696
2025-03-27	82.000	82.000	81.100	81.600	70.270	21,728
2025-03-26	82.400	82.400	81.800	82.000	70.615	1,169
2025-03-25	81.400	82.700	81.200	81.700	70.357	10,926
2025-03-24	81.500	81.600	80.600	81.400	70.098	7,595
2025-03-21	82.000	82.000	80.700	81.500	70.184	12,791
2025-03-20	81.000	81.300	80.000	81.300	70.012	14,738
2025-03-19	80.800	81.500	80.500	80.500	69.323	38,380
2025-03-18	82.100	82.400	81.000	81.600	70.270	62,920
2025-03-17	82.300	82.600	81.500	81.600	70.270	62,592
2025-03-14	83.000	83.100	82.200	82.500	71.045	44,312
2025-03-13	83.700	84.000	83.000	83.000	71.476	31,044
2025-03-12	84.400	84.400	83.000	84.100	72.423	134,345
2025-03-11	84.700	84.700	83.700	84.400	72.682	64,103
2025-03-10	85.500	85.700	84.000	84.700	72.940	67,023
2025-03-07	85.700	86.300	85.200	85.600	73.715	39,713
2025-03-06	85.800	86.200	85.500	86.000	74.059	18,333
2025-03-05	85.500	85.800	84.600	85.200	73.371	17,434
2025-03-04	85.400	85.900	84.400	84.900	73.112	65,665
2025-03-03	86.100	86.700	85.400	85.900	73.973	108,895
2025-02-27	87.700	87.700	86.000	87.100	75.007	83,821
2025-02-26	88.100	88.100	87.200	87.400	75.265	35,496
2025-02-25	88.100	88.300	87.800	88.100	75.868	20,467
2025-02-24	87.100	88.300	87.000	88.100	75.868	36,039
2025-02-21	87.100	88.200	86.800	87.900	75.696	36,415
2025-02-20	86.900	87.300	86.400	87.100	75.007	85,434
2025-02-19	88.000	88.400	83.600	86.300	74.318	469,063
2025-02-18	89.100	89.100	88.200	88.500	76.212	84,108
2025-02-17	90.000	90.000	89.000	89.700	77.246	28,520
2025-02-14	89.500	89.800	88.900	89.600	77.160	20,932
2025-02-13	89.800	89.900	89.300	89.600	77.160	7,897
2025-02-12	89.800	90.800	89.700	89.800	77.332	22,433
2025-02-11	89.500	91.300	89.200	89.200	76.815	40,981
2025-02-10	89.100	89.800	89.000	89.500	77.074	7,073
2025-02-07	89.500	90.200	89.200	89.800	77.332	21,735
2025-02-06	88.800	89.700	88.800	89.500	77.074	6,944
2025-02-05	90.000	90.200	89.100	89.200	76.815	18,021
2025-02-04	89.600	89.800	88.000	89.200	76.815	32,037

← NewerPage 7 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.