United Integrated Services Co., Ltd.(TW:2404)
NT$994.00+46.00 (+4.85%)
TW:2404
United Integrated Services Co., Ltd. historical prices
NT$994.00
At close:+46.00 (+4.85%)
United Integrated Services Co., Ltd. (2404) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 965.00 | 996.00 | 951.00 | 994.00 | 994.00 | +4.85% | 956,364 | 0.73 |
| Nov 10, 2026 | 941.00 | 982.00 | 932.00 | 948.00 | 948.00 | +7.00% | 1,080,807 | 0.81 |
| Nov 09, 2026 | 893.00 | 955.00 | 893.00 | 930.00 | 930.00 | +4.97% | 1,227,771 | 0.92 |
| Nov 06, 2026 | 861.00 | 914.00 | 861.00 | 886.00 | 886.00 | -7.32% | 2,716,474 | 2.07 |
| Nov 05, 2026 | 1,000.00 | 1,015.00 | 956.00 | 956.00 | 956.00 | -3.92% | 2,005,647 | 1.54 |
| Nov 04, 2026 | 1,030.00 | 1,035.00 | 958.00 | 995.00 | 995.00 | -0.50% | 1,271,080 | 0.98 |
| Nov 03, 2026 | 1,050.00 | 1,050.00 | 999.00 | 1,000.00 | 1,000.00 | -5.66% | 824,138 | 0.63 |
| Nov 02, 2026 | 1,075.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.40% | 714,438 | 0.54 |
| Oct 30, 2026 | 1,080.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | -2.71% | 600,770 | 0.45 |
| Oct 29, 2026 | 1,105.00 | 1,110.00 | 1,075.00 | 1,105.00 | 1,105.00 | +0.45% | 404,132 | 0.29 |
| Oct 28, 2026 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | +1.38% | 519,767 | 0.36 |
| Oct 27, 2026 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | -0.46% | 594,907 | 0.41 |
| Oct 26, 2026 | 1,090.00 | 1,130.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,090.00 | 1,130.00 | 1,085.00 | 1,090.00 | 1,090.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,115.00 | 1,130.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.36% | 548,223 | 0.35 |
| Oct 21, 2026 | 1,110.00 | 1,130.00 | 1,090.00 | 1,105.00 | 1,105.00 | +1.38% | 1,011,335 | 0.64 |
| Oct 20, 2026 | 1,085.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.91% | 715,392 | 0.45 |
| Oct 19, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | -0.90% | 921,361 | 0.57 |
| Oct 16, 2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,110.00 | +0.45% | 1,119,081 | 0.69 |
| Oct 15, 2026 | 1,120.00 | 1,120.00 | 1,085.00 | 1,105.00 | 1,105.00 | -4.33% | 1,370,604 | 0.84 |
| Oct 14, 2026 | 1,140.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,155.00 | +1.32% | 1,082,962 | 0.65 |
| Oct 13, 2026 | 1,180.00 | 1,195.00 | 1,125.00 | 1,140.00 | 1,140.00 | -7.69% | 2,160,300 | 1.28 |
| Oct 12, 2026 | 1,300.00 | 1,300.00 | 1,215.00 | 1,235.00 | 1,235.00 | -5.36% | 1,532,636 | 0.89 |
| Oct 09, 2026 | 1,305.00 | 1,315.00 | 1,285.00 | 1,305.00 | 1,305.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,305.00 | 1,305.00 | -1.88% | 1,100,607 | 0.62 |
| Oct 07, 2026 | 1,335.00 | 1,340.00 | 1,305.00 | 1,330.00 | 1,330.00 | -0.37% | 749,646 | 0.43 |
| Oct 06, 2026 | 1,320.00 | 1,355.00 | 1,305.00 | 1,335.00 | 1,335.00 | +1.91% | 1,585,682 | 0.90 |
| Oct 05, 2026 | 1,300.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | +1.95% | 1,938,856 | 1.10 |
| Oct 02, 2026 | 1,320.00 | 1,355.00 | 1,265.00 | 1,285.00 | 1,285.00 | -1.53% | 2,191,273 | 1.24 |
| Oct 01, 2026 | 1,280.00 | 1,315.00 | 1,270.00 | 1,305.00 | 1,305.00 | +1.16% | 1,828,034 | 1.03 |
| Sep 30, 2026 | 1,230.00 | 1,300.00 | 1,230.00 | 1,290.00 | 1,290.00 | +5.74% | 3,530,103 | 2.02 |
| Sep 29, 2026 | 1,250.00 | 1,255.00 | 1,180.00 | 1,220.00 | 1,220.00 | -5.06% | 3,026,743 | 1.72 |
| Sep 28, 2026 | 1,285.00 | 1,285.00 | 1,205.00 | 1,285.00 | 1,285.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,285.00 | 1,285.00 | 1,205.00 | 1,285.00 | 1,285.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,255.00 | 1,285.00 | 1,205.00 | 1,285.00 | 1,285.00 | +2.80% | 2,827,024 | 1.48 |
| Sep 23, 2026 | 1,160.00 | 1,250.00 | 1,140.00 | 1,250.00 | 1,250.00 | +9.65% | 5,120,606 | 2.70 |
| Sep 22, 2026 | 1,140.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | +0.88% | 1,655,529 | 0.84 |
| Sep 21, 2026 | 1,125.00 | 1,160.00 | 1,090.00 | 1,130.00 | 1,130.00 | +0.44% | 2,092,541 | 1.07 |
| Sep 18, 2026 | 1,040.00 | 1,130.00 | 1,040.00 | 1,125.00 | 1,125.00 | +9.22% | 3,305,776 | 1.70 |
| Sep 17, 2026 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 633,296 | 0.32 |
| Sep 16, 2026 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.00% | 746,369 | 0.38 |
| Sep 15, 2026 | 1,015.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | +1.97% | 965,057 | 0.49 |
| Sep 14, 2026 | 995.00 | 1,040.00 | 992.00 | 1,015.00 | 1,015.00 | +1.00% | 976,489 | 0.48 |
| Sep 11, 2026 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | -5.19% | 1,637,345 | 0.77 |
| Sep 10, 2026 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | -0.47% | 674,867 | 0.31 |
| Sep 09, 2026 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | +0.95% | 1,187,583 | 0.52 |
| Sep 08, 2026 | 1,085.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | -2.31% | 651,640 | 0.28 |
| Sep 07, 2026 | 1,070.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | +0.93% | 951,408 | 0.40 |
| Sep 04, 2026 | 1,040.00 | 1,085.00 | 1,010.00 | 1,070.00 | 1,070.00 | +3.38% | 1,780,078 | 0.73 |
| Sep 03, 2026 | 1,030.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | +0.98% | 1,457,353 | 0.58 |
