Uni Travel Services Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 89.600 | 89.800 | 88.000 | 89.200 | 76.815 | 32,037 |
| 2025-02-03 | 89.000 | 90.400 | 89.000 | 90.100 | 77.590 | 38,086 |
| 2025-01-22 | 89.000 | 90.600 | 88.600 | 88.800 | 76.471 | 13,399 |
| 2025-01-21 | 89.700 | 90.500 | 88.800 | 90.500 | 77.935 | 16,415 |
| 2025-01-20 | 90.800 | 91.300 | 88.700 | 89.900 | 77.418 | 99,747 |
| 2025-01-17 | 87.100 | 90.800 | 87.100 | 90.500 | 77.935 | 146,078 |
| 2025-01-16 | 86.000 | 89.200 | 86.000 | 86.900 | 74.835 | 37,120 |
| 2025-01-15 | 86.400 | 86.500 | 86.000 | 86.500 | 74.490 | 8,583 |
| 2025-01-14 | 86.500 | 86.500 | 85.700 | 86.400 | 74.404 | 8,258 |
| 2025-01-13 | 86.400 | 87.000 | 85.500 | 85.500 | 73.629 | 10,904 |
| 2025-01-10 | 88.000 | 88.000 | 86.800 | 87.000 | 74.921 | 5,016 |
| 2025-01-09 | 88.000 | 88.000 | 86.400 | 86.500 | 74.490 | 18,649 |
| 2025-01-08 | 87.900 | 88.000 | 87.600 | 87.600 | 75.437 | 6,576 |
| 2025-01-07 | 87.300 | 88.200 | 87.200 | 87.900 | 75.696 | 8,307 |
| 2025-01-06 | 89.000 | 89.000 | 87.200 | 87.200 | 75.093 | 15,205 |
| 2025-01-03 | 87.100 | 90.000 | 87.100 | 90.000 | 77.504 | 5,412 |
| 2025-01-02 | 86.300 | 87.100 | 86.300 | 87.100 | 75.007 | 10,506 |
| 2024-12-31 | 86.400 | 86.400 | 85.700 | 86.300 | 74.318 | 5,415 |
| 2024-12-30 | 86.500 | 86.800 | 85.800 | 86.800 | 74.748 | 18,248 |
| 2024-12-27 | 87.800 | 87.800 | 85.700 | 86.500 | 74.490 | 42,532 |
| 2024-12-26 | 88.800 | 88.800 | 87.900 | 87.900 | 75.696 | 17,441 |
| 2024-12-25 | 88.200 | 90.000 | 87.900 | 88.000 | 75.782 | 7,659 |
| 2024-12-24 | 88.600 | 88.600 | 87.200 | 88.000 | 75.782 | 6,615 |
| 2024-12-23 | 88.600 | 88.700 | 88.100 | 88.300 | 76.040 | 6,316 |
| 2024-12-20 | 88.500 | 88.500 | 88.000 | 88.000 | 75.782 | 2,633 |
| 2024-12-19 | 88.600 | 88.700 | 88.400 | 88.600 | 76.299 | 12,000 |
| 2024-12-18 | 89.600 | 89.600 | 88.900 | 89.200 | 76.815 | 24,210 |
| 2024-12-17 | 89.000 | 89.600 | 88.500 | 89.600 | 77.160 | 28,892 |
| 2024-12-16 | 90.000 | 90.000 | 88.700 | 89.200 | 76.815 | 23,361 |
| 2024-12-13 | 88.700 | 89.400 | 88.600 | 88.900 | 76.557 | 4,061 |
| 2024-12-12 | 89.800 | 90.100 | 89.400 | 89.600 | 77.160 | 6,467 |
| 2024-12-11 | 89.600 | 89.700 | 89.100 | 89.400 | 76.987 | 11,524 |
| 2024-12-10 | 90.000 | 90.000 | 88.900 | 89.000 | 76.643 | 12,613 |
| 2024-12-09 | 87.900 | 90.100 | 87.900 | 89.700 | 77.246 | 74,048 |
| 2024-12-06 | 86.500 | 86.800 | 86.300 | 86.300 | 74.318 | 4,459 |
| 2024-12-05 | 86.700 | 86.900 | 86.300 | 86.500 | 74.490 | 6,633 |
| 2024-12-04 | 87.800 | 87.800 | 86.000 | 86.000 | 74.059 | 34,352 |
| 2024-12-03 | 88.300 | 88.300 | 87.200 | 87.700 | 75.523 | 14,347 |
| 2024-12-02 | 88.000 | 88.100 | 87.500 | 87.500 | 75.351 | 4,340 |
| 2024-11-29 | 88.000 | 88.300 | 86.800 | 88.000 | 75.782 | 18,511 |
| 2024-11-28 | 88.100 | 88.100 | 86.300 | 87.000 | 74.921 | 10,045 |
| 2024-11-27 | 88.800 | 89.500 | 88.100 | 88.600 | 76.299 | 40,062 |
| 2024-11-26 | 85.700 | 88.700 | 85.400 | 88.700 | 76.385 | 82,964 |
| 2024-11-25 | 84.400 | 85.600 | 84.000 | 85.600 | 73.715 | 34,624 |
| 2024-11-22 | 84.100 | 84.100 | 83.500 | 83.500 | 71.907 | 11,012 |
| 2024-11-21 | 83.100 | 83.500 | 83.000 | 83.000 | 71.476 | 21,516 |
| 2024-11-20 | 83.200 | 83.200 | 82.500 | 83.200 | 71.648 | 16,651 |
| 2024-11-19 | 82.600 | 83.100 | 81.700 | 82.800 | 71.304 | 30,327 |
| 2024-11-18 | 83.000 | 83.800 | 81.700 | 83.100 | 71.562 | 17,009 |
| 2024-11-15 | 83.600 | 83.600 | 81.700 | 83.300 | 71.734 | 59,658 |
| 2024-11-14 | 85.600 | 86.000 | 83.200 | 83.600 | 71.993 | 83,460 |
| 2024-11-13 | 87.800 | 87.800 | 85.700 | 86.900 | 74.835 | 50,625 |
| 2024-11-12 | 87.100 | 88.100 | 87.000 | 87.800 | 75.610 | 30,998 |
| 2024-11-11 | 85.500 | 88.000 | 85.200 | 87.500 | 75.351 | 42,494 |
| 2024-11-08 | 90.300 | 90.300 | 84.100 | 85.300 | 73.457 | 364,197 |
| 2024-11-07 | 90.300 | 90.300 | 89.800 | 90.000 | 77.504 | 19,582 |
| 2024-11-06 | 90.100 | 90.800 | 90.000 | 90.300 | 77.762 | 10,320 |
| 2024-11-05 | 90.300 | 90.400 | 89.900 | 90.400 | 77.849 | 31,223 |
| 2024-11-04 | 89.900 | 90.500 | 89.600 | 90.300 | 77.762 | 34,605 |
| 2024-11-01 | 89.500 | 90.000 | 89.300 | 89.500 | 77.074 | 9,635 |
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.