United Integrated Services Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,115.00 | 1,130.00 | 1,085.00 | 1,090.00 | 1,090.00 | 546,144 |
| 2026-10-21 | 1,110.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1,004,749 |
| 2026-10-20 | 1,085.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 712,766 |
| 2026-10-19 | 1,085.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 919,798 |
| 2026-10-16 | 1,130.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1,113,140 |
| 2026-10-15 | 1,120.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1,237,994 |
| 2026-10-14 | 1,140.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,155.00 | 1,024,939 |
| 2026-10-13 | 1,180.00 | 1,195.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1,926,073 |
| 2026-10-12 | 1,300.00 | 1,300.00 | 1,215.00 | 1,235.00 | 1,235.00 | 1,401,213 |
| 2026-10-08 | 1,315.00 | 1,315.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1,032,112 |
| 2026-10-07 | 1,335.00 | 1,340.00 | 1,305.00 | 1,330.00 | 1,330.00 | 685,844 |
| 2026-10-06 | 1,320.00 | 1,355.00 | 1,305.00 | 1,335.00 | 1,335.00 | 1,464,442 |
| 2026-10-05 | 1,300.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1,799,987 |
| 2026-10-02 | 1,320.00 | 1,355.00 | 1,265.00 | 1,285.00 | 1,285.00 | 2,074,295 |
| 2026-10-01 | 1,280.00 | 1,315.00 | 1,270.00 | 1,305.00 | 1,305.00 | 1,705,725 |
| 2026-09-30 | 1,230.00 | 1,300.00 | 1,230.00 | 1,290.00 | 1,290.00 | 3,341,388 |
| 2026-09-29 | 1,250.00 | 1,255.00 | 1,180.00 | 1,220.00 | 1,220.00 | 2,926,640 |
| 2026-09-24 | 1,255.00 | 1,285.00 | 1,205.00 | 1,285.00 | 1,285.00 | 2,665,853 |
| 2026-09-23 | 1,160.00 | 1,250.00 | 1,140.00 | 1,250.00 | 1,250.00 | 4,673,422 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 15.0000 TWD |
| 2022-06-28 | 13.1253 TWD |
| 2021-06-18 | 17.0000 TWD |
| 2020-06-17 | 13.0000 TWD |
| 2019-07-09 | 10.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.