Uni Travel Services Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 90.000 | 90.300 | 89.400 | 89.400 | 76.987 | 15,032 |
| 2024-10-29 | 90.900 | 90.900 | 89.000 | 89.800 | 77.332 | 33,940 |
| 2024-10-28 | 90.500 | 91.400 | 89.900 | 90.700 | 78.107 | 47,976 |
| 2024-10-25 | 91.000 | 91.000 | 90.300 | 90.500 | 77.935 | 10,499 |
| 2024-10-24 | 91.200 | 91.900 | 90.700 | 91.100 | 78.451 | 18,038 |
| 2024-10-23 | 90.200 | 91.400 | 90.000 | 91.400 | 78.710 | 70,833 |
| 2024-10-22 | 90.400 | 90.400 | 89.600 | 90.200 | 77.676 | 20,131 |
| 2024-10-21 | 92.400 | 92.400 | 89.400 | 90.200 | 77.676 | 62,855 |
| 2024-10-18 | 91.700 | 92.200 | 91.700 | 91.900 | 79.140 | 24,153 |
| 2024-10-17 | 91.800 | 92.000 | 91.500 | 91.800 | 79.054 | 26,596 |
| 2024-10-16 | 92.900 | 93.000 | 91.000 | 91.800 | 79.054 | 46,369 |
| 2024-10-15 | 92.600 | 93.100 | 92.500 | 92.500 | 79.657 | 36,097 |
| 2024-10-14 | 92.800 | 93.000 | 92.400 | 92.800 | 79.915 | 35,863 |
| 2024-10-11 | 93.000 | 93.400 | 92.200 | 92.700 | 79.829 | 33,336 |
| 2024-10-09 | 95.200 | 95.200 | 92.600 | 93.300 | 80.346 | 66,227 |
| 2024-10-08 | 95.400 | 95.600 | 95.000 | 95.600 | 82.327 | 26,411 |
| 2024-10-07 | 95.400 | 95.600 | 95.000 | 95.600 | 82.327 | 10,711 |
| 2024-10-04 | 95.500 | 95.500 | 94.000 | 95.300 | 82.068 | 21,604 |
| 2024-10-01 | 94.900 | 95.500 | 93.700 | 95.000 | 81.810 | 30,020 |
| 2024-09-30 | 95.000 | 95.900 | 94.200 | 95.000 | 81.810 | 25,455 |
| 2024-09-27 | 96.700 | 96.700 | 95.500 | 95.500 | 82.240 | 33,280 |
| 2024-09-26 | 97.000 | 97.000 | 96.300 | 96.700 | 83.274 | 8,377 |
| 2024-09-25 | 97.800 | 97.800 | 96.200 | 97.000 | 83.532 | 22,942 |
| 2024-09-24 | 97.200 | 98.000 | 96.900 | 97.500 | 83.963 | 18,649 |
| 2024-09-23 | 98.000 | 98.200 | 97.300 | 98.200 | 84.566 | 11,315 |
| 2024-09-20 | 99.900 | 99.900 | 97.600 | 98.400 | 84.738 | 53,644 |
| 2024-09-19 | 99.800 | 99.900 | 98.700 | 99.200 | 85.427 | 10,560 |
| 2024-09-18 | 99.300 | 99.300 | 98.200 | 98.600 | 84.910 | 7,821 |
| 2024-09-16 | 98.000 | 99.500 | 97.500 | 99.400 | 85.599 | 12,155 |
| 2024-09-13 | 96.500 | 100.00 | 96.300 | 99.600 | 85.771 | 24,457 |
| 2024-09-12 | 96.900 | 96.900 | 95.700 | 96.000 | 82.671 | 9,238 |
| 2024-09-11 | 99.600 | 99.600 | 95.700 | 96.000 | 82.671 | 48,357 |
| 2024-09-10 | 98.200 | 99.600 | 95.800 | 99.400 | 85.599 | 67,855 |
| 2024-09-09 | 100.50 | 101.50 | 99.000 | 99.800 | 85.943 | 93,103 |
| 2024-09-06 | 101.00 | 102.50 | 100.00 | 101.50 | 87.407 | 23,086 |
| 2024-09-05 | 102.00 | 102.00 | 99.200 | 100.50 | 86.546 | 89,115 |
| 2024-09-04 | 105.00 | 105.00 | 100.50 | 102.50 | 88.269 | 115,107 |
| 2024-09-03 | 111.00 | 111.00 | 105.50 | 105.50 | 90.852 | 95,476 |
| 2024-09-02 | 111.50 | 112.00 | 110.50 | 110.50 | 95.158 | 25,984 |
| 2024-08-30 | 111.50 | 111.50 | 111.00 | 111.50 | 96.019 | 5,780 |
| 2024-08-29 | 112.00 | 112.50 | 111.00 | 112.00 | 96.450 | 11,805 |
| 2024-08-28 | 113.00 | 113.00 | 111.00 | 112.50 | 96.880 | 5,156 |
| 2024-08-27 | 113.00 | 113.00 | 111.00 | 113.00 | 97.311 | 13,095 |
| 2024-08-26 | 112.00 | 113.50 | 111.00 | 113.00 | 97.311 | 41,130 |
| 2024-08-23 | 110.00 | 112.00 | 110.00 | 112.00 | 96.450 | 36,934 |
| 2024-08-22 | 115.00 | 115.00 | 105.00 | 112.00 | 96.450 | 347,866 |
| 2024-08-21 | 125.00 | 129.50 | 124.00 | 127.50 | 89.969 | 169,095 |
| 2024-08-20 | 122.00 | 124.50 | 121.50 | 124.50 | 87.852 | 118,496 |
| 2024-08-19 | 119.50 | 122.00 | 119.50 | 121.00 | 85.382 | 110,570 |
| 2024-08-16 | 137.48 | 139.82 | 137.48 | 139.82 | 98.659 | 120,553 |
| 2024-08-15 | 115.50 | 118.50 | 115.50 | 117.00 | 82.560 | 182,916 |
| 2024-08-14 | 128.00 | 130.50 | 111.50 | 115.00 | 81.148 | 1,113,744 |
| 2024-08-13 | 142.00 | 142.00 | 126.50 | 131.00 | 92.439 | 558,216 |
| 2024-08-12 | 139.50 | 142.50 | 139.50 | 142.50 | 100.55 | 42,299 |
| 2024-08-09 | 135.00 | 142.00 | 135.00 | 140.50 | 99.142 | 109,687 |
| 2024-08-08 | 133.50 | 135.00 | 133.00 | 134.50 | 94.908 | 18,453 |
| 2024-08-07 | 130.50 | 135.50 | 130.50 | 134.50 | 94.908 | 24,823 |
| 2024-08-06 | 135.00 | 135.00 | 128.00 | 131.00 | 92.439 | 198,178 |
| 2024-08-05 | 136.50 | 139.00 | 127.50 | 134.00 | 94.555 | 491,997 |
| 2024-08-02 | 141.00 | 141.00 | 139.00 | 140.00 | 98.789 | 48,824 |
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.