Uni Travel Services Co. Ltd.(TW:6961)
NT$40.50-0.20 (-0.49%)
TW:6961
Uni Travel Services Co. Ltd. historical prices
NT$40.50
At close:-0.20 (-0.49%)
Uni Travel Services Co. Ltd. (6961) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 40.50 | 40.70 | 40.40 | 40.50 | 40.50 | -0.49% | 5,481 | 0.27 |
| Nov 09, 2026 | 40.70 | 40.85 | 40.70 | 40.70 | 40.70 | +0.00% | 36,333 | 1.83 |
| Nov 06, 2026 | 40.00 | 40.90 | 40.00 | 40.70 | 40.70 | -2.98% | 32,236 | 1.65 |
| Nov 05, 2026 | 42.00 | 42.00 | 41.90 | 41.95 | 41.95 | -0.83% | 18,518 | 0.95 |
| Nov 04, 2026 | 43.40 | 43.40 | 42.05 | 42.30 | 42.30 | -0.82% | 22,763 | 1.18 |
| Nov 03, 2026 | 45.40 | 45.40 | 42.65 | 42.65 | 42.65 | -1.16% | 27,152 | 1.40 |
| Nov 02, 2026 | 44.10 | 44.10 | 42.50 | 43.15 | 43.15 | -3.25% | 23,348 | 1.20 |
| Oct 30, 2026 | 45.00 | 45.00 | 44.20 | 44.60 | 44.60 | -0.89% | 16,201 | 0.83 |
| Oct 29, 2026 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | -0.22% | 14,315 | 0.72 |
| Oct 28, 2026 | 45.80 | 45.80 | 45.05 | 45.10 | 45.10 | -1.53% | 21,749 | 1.11 |
| Oct 27, 2026 | 46.90 | 46.90 | 45.30 | 45.80 | 45.80 | +1.55% | 7,198 | 0.35 |
| Oct 26, 2026 | 45.10 | 45.20 | 45.10 | 45.10 | 45.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 45.10 | 45.20 | 45.10 | 45.10 | 45.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 45.20 | 45.20 | 45.10 | 45.10 | 45.10 | -0.22% | 4,054 | 0.18 |
| Oct 21, 2026 | 45.30 | 45.50 | 45.20 | 45.20 | 45.20 | +0.11% | 18,057 | 0.81 |
| Oct 20, 2026 | 45.10 | 45.15 | 45.10 | 45.15 | 45.15 | +0.11% | 4,431 | 0.20 |
| Oct 19, 2026 | 45.25 | 45.25 | 45.00 | 45.10 | 45.10 | -0.33% | 32,090 | 1.43 |
| Oct 16, 2026 | 45.20 | 45.50 | 45.20 | 45.25 | 45.25 | -0.11% | 7,373 | 0.33 |
| Oct 15, 2026 | 45.50 | 45.80 | 45.30 | 45.30 | 45.30 | -0.44% | 23,116 | 1.03 |
| Oct 14, 2026 | 45.30 | 45.50 | 45.30 | 45.50 | 45.50 | +0.22% | 15,164 | 0.66 |
| Oct 13, 2026 | 45.35 | 45.50 | 45.30 | 45.40 | 45.40 | -0.22% | 7,350 | 0.32 |
| Oct 12, 2026 | 45.30 | 45.70 | 45.00 | 45.50 | 45.50 | -0.22% | 25,587 | 1.11 |
| Oct 09, 2026 | 45.60 | 45.95 | 45.60 | 45.60 | 45.60 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.95 | 45.95 | 45.60 | 45.60 | 45.60 | -0.33% | 7,962 | 0.33 |
| Oct 07, 2026 | 45.95 | 45.95 | 45.35 | 45.75 | 45.75 | -0.44% | 20,637 | 0.87 |
| Oct 06, 2026 | 46.10 | 46.10 | 45.80 | 45.95 | 45.95 | -2.03% | 48,371 | 2.07 |
| Oct 05, 2026 | 47.10 | 47.10 | 46.75 | 46.90 | 46.90 | -1.05% | 31,725 | 1.38 |
| Oct 02, 2026 | 47.50 | 48.00 | 47.30 | 47.40 | 47.40 | -0.52% | 34,607 | 1.51 |
| Oct 01, 2026 | 48.10 | 48.10 | 47.65 | 47.65 | 47.65 | -0.94% | 7,635 | 0.33 |
| Sep 30, 2026 | 47.65 | 48.10 | 47.50 | 48.10 | 48.10 | +0.94% | 31,190 | 1.36 |
| Sep 29, 2026 | 47.15 | 47.65 | 47.10 | 47.65 | 47.65 | +1.17% | 34,986 | 1.55 |
| Sep 28, 2026 | 47.10 | 47.30 | 47.10 | 47.10 | 47.10 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.10 | 47.30 | 47.10 | 47.10 | 47.10 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.30 | 47.30 | 47.10 | 47.10 | 47.10 | -0.42% | 15,161 | 0.64 |
| Sep 23, 2026 | 47.40 | 47.50 | 47.10 | 47.30 | 47.30 | -0.42% | 21,880 | 0.88 |
| Sep 22, 2026 | 47.90 | 47.90 | 47.15 | 47.50 | 47.50 | -0.11% | 25,100 | 1.00 |
| Sep 21, 2026 | 48.00 | 48.00 | 47.30 | 47.55 | 47.55 | -0.94% | 25,021 | 1.00 |
| Sep 18, 2026 | 48.10 | 48.30 | 47.50 | 48.00 | 48.00 | -0.52% | 71,359 | 2.92 |
| Sep 17, 2026 | 48.40 | 48.40 | 48.00 | 48.25 | 48.25 | -0.62% | 40,255 | 1.64 |
| Sep 16, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | +0.00% | 7,234 | 0.30 |
| Sep 15, 2026 | 49.00 | 49.00 | 48.50 | 48.55 | 48.55 | -1.12% | 28,354 | 1.13 |
| Sep 14, 2026 | 49.05 | 49.10 | 49.05 | 49.10 | 49.10 | -0.61% | 6,043 | 0.23 |
| Sep 11, 2026 | 49.50 | 49.50 | 49.40 | 49.40 | 49.40 | -0.20% | 12,284 | 0.47 |
| Sep 10, 2026 | 49.60 | 49.60 | 49.05 | 49.50 | 49.50 | +0.00% | 14,774 | 0.54 |
| Sep 09, 2026 | 49.50 | 49.50 | 49.45 | 49.50 | 49.50 | -0.50% | 35,451 | 1.25 |
| Sep 08, 2026 | 49.90 | 49.90 | 49.70 | 49.75 | 49.75 | -0.30% | 4,025 | 0.13 |
| Sep 07, 2026 | 50.40 | 50.40 | 49.90 | 49.90 | 49.90 | -0.20% | 13,307 | 0.37 |
| Sep 04, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | +0.00% | 12,936 | 0.33 |
| Sep 03, 2026 | 50.00 | 50.20 | 49.95 | 50.00 | 50.00 | -0.40% | 51,969 | 1.28 |
| Sep 02, 2026 | 50.20 | 50.30 | 50.10 | 50.20 | 50.20 | -0.59% | 23,090 | 0.52 |
