Uni Travel Services Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 45.100 | 45.150 | 45.100 | 45.150 | 45.150 | 4,431 |
| 2026-10-19 | 45.250 | 45.250 | 45.000 | 45.100 | 45.100 | 32,090 |
| 2026-10-16 | 45.200 | 45.500 | 45.200 | 45.250 | 45.250 | 7,373 |
| 2026-10-15 | 45.500 | 45.800 | 45.300 | 45.300 | 45.300 | 23,030 |
| 2026-10-14 | 45.300 | 45.500 | 45.300 | 45.500 | 45.500 | 15,000 |
| 2026-10-13 | 45.350 | 45.500 | 45.300 | 45.400 | 45.400 | 7,120 |
| 2026-10-12 | 45.300 | 45.700 | 45.000 | 45.500 | 45.500 | 24,057 |
| 2026-10-08 | 45.950 | 45.950 | 45.600 | 45.600 | 45.600 | 6,000 |
| 2026-10-07 | 45.950 | 45.950 | 45.350 | 45.750 | 45.750 | 19,000 |
| 2026-10-06 | 46.100 | 46.100 | 45.800 | 45.950 | 45.950 | 46,000 |
| 2026-10-05 | 47.100 | 47.100 | 46.750 | 46.900 | 46.900 | 31,000 |
| 2026-10-02 | 47.500 | 48.000 | 47.300 | 47.400 | 47.400 | 34,008 |
| 2026-10-01 | 48.100 | 48.100 | 47.650 | 47.650 | 47.650 | 7,000 |
| 2026-09-30 | 47.650 | 48.100 | 47.500 | 48.100 | 48.100 | 31,000 |
| 2026-09-29 | 47.150 | 47.650 | 47.100 | 47.650 | 47.650 | 34,000 |
| 2026-09-24 | 47.300 | 47.300 | 47.100 | 47.100 | 47.100 | 15,009 |
| 2026-09-23 | 47.400 | 47.500 | 47.100 | 47.300 | 47.300 | 20,000 |
| 2026-09-22 | 47.900 | 47.900 | 47.150 | 47.500 | 47.500 | 23,000 |
| 2026-09-21 | 48.000 | 48.000 | 47.300 | 47.550 | 47.550 | 24,000 |
Page 1 of 1 · 19 trading days
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.