United Integrated Services Co., Ltd. (TPE:2404)
Taiwan · Delayed Price · Currency is TWD 820.00
+30.00 (3.80%)
Aug 1, 2025, 2:38 PM CST
TPE:2404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 784.00 | 795.00 | 784.00 | 794.00 | - | 0.51% | 338,457 |
| Jul 31, 2025 | 791.00 | 797.00 | 781.00 | 790.00 | 790.00 | 1.41% | 1,358,206 |
| Jul 30, 2025 | 788.00 | 800.00 | 779.00 | 779.00 | 779.00 | -0.51% | 1,471,532 |
| Jul 29, 2025 | 785.00 | 797.00 | 773.00 | 783.00 | 783.00 | -0.38% | 1,718,709 |
| Jul 28, 2025 | 796.00 | 810.00 | 780.00 | 786.00 | 786.00 | -0.25% | 2,868,688 |
| Jul 25, 2025 | 759.00 | 794.00 | 756.00 | 788.00 | 788.00 | 3.96% | 2,892,670 |
| Jul 24, 2025 | 745.00 | 758.00 | 740.00 | 758.00 | 758.00 | 2.57% | 1,520,507 |
| Jul 23, 2025 | 747.00 | 760.00 | 732.00 | 739.00 | 739.00 | -0.94% | 2,885,932 |
| Jul 22, 2025 | 762.00 | 769.00 | 746.00 | 746.00 | 746.00 | -2.48% | 2,799,804 |
| Jul 21, 2025 | 765.00 | 780.00 | 759.00 | 765.00 | 765.00 | 0.79% | 2,381,334 |
| Jul 18, 2025 | 746.00 | 765.00 | 741.00 | 759.00 | 759.00 | 3.13% | 3,871,619 |
| Jul 17, 2025 | 691.00 | 754.00 | 690.00 | 736.00 | 736.00 | 1.52% | 5,578,770 |
| Jul 16, 2025 | 745.00 | 748.00 | 725.00 | 725.00 | 697.00 | -2.16% | 3,149,752 |
| Jul 15, 2025 | 725.00 | 744.00 | 724.00 | 741.00 | 712.38 | 2.49% | 2,884,079 |
| Jul 14, 2025 | 735.00 | 749.00 | 723.00 | 723.00 | 695.08 | -1.50% | 3,122,538 |
| Jul 11, 2025 | 720.00 | 735.00 | 716.00 | 734.00 | 705.65 | 2.66% | 3,520,386 |
| Jul 10, 2025 | 711.00 | 716.00 | 707.00 | 715.00 | 687.39 | 0.70% | 2,226,795 |
| Jul 9, 2025 | 679.00 | 710.00 | 679.00 | 710.00 | 682.58 | 3.80% | 3,516,643 |
| Jul 8, 2025 | 671.00 | 692.00 | 663.00 | 684.00 | 657.58 | 2.55% | 3,145,195 |
| Jul 7, 2025 | 652.00 | 670.00 | 646.00 | 667.00 | 641.24 | 2.30% | 2,509,655 |
| Jul 4, 2025 | 653.00 | 654.00 | 641.00 | 652.00 | 626.82 | 0.62% | 1,430,273 |
| Jul 3, 2025 | 650.00 | 655.00 | 643.00 | 648.00 | 622.97 | 1.57% | 1,846,628 |
| Jul 2, 2025 | 633.00 | 641.00 | 624.00 | 638.00 | 613.36 | 1.92% | 1,742,085 |
| Jul 1, 2025 | 627.00 | 636.00 | 623.00 | 626.00 | 601.82 | 0.48% | 1,944,020 |
| Jun 30, 2025 | 614.00 | 629.00 | 612.00 | 623.00 | 598.94 | 2.13% | 2,327,761 |
| Jun 27, 2025 | 625.00 | 628.00 | 610.00 | 610.00 | 586.44 | -1.93% | 1,622,776 |
| Jun 26, 2025 | 636.00 | 641.00 | 622.00 | 622.00 | 597.98 | -2.20% | 1,989,103 |
| Jun 25, 2025 | 653.00 | 665.00 | 630.00 | 636.00 | 611.44 | -1.09% | 4,089,452 |
| Jun 24, 2025 | 619.00 | 645.00 | 619.00 | 643.00 | 618.17 | 5.07% | 4,514,334 |
| Jun 23, 2025 | 599.00 | 620.00 | 598.00 | 612.00 | 588.36 | 0.16% | 3,735,317 |
| Jun 20, 2025 | 600.00 | 621.00 | 595.00 | 611.00 | 587.40 | 3.21% | 6,786,137 |
| Jun 19, 2025 | 586.00 | 596.00 | 578.00 | 592.00 | 569.14 | 1.72% | 2,635,873 |
| Jun 18, 2025 | 576.00 | 582.00 | 567.00 | 582.00 | 559.52 | 1.22% | 2,125,561 |
| Jun 17, 2025 | 569.00 | 580.00 | 564.00 | 575.00 | 552.79 | 2.50% | 2,395,033 |
| Jun 16, 2025 | 566.00 | 572.00 | 555.00 | 561.00 | 539.33 | -0.53% | 4,548,074 |
| Jun 13, 2025 | 586.00 | 592.00 | 563.00 | 564.00 | 542.22 | -4.57% | 4,844,969 |
| Jun 12, 2025 | 594.00 | 598.00 | 582.00 | 591.00 | 568.18 | - | 3,726,191 |
| Jun 11, 2025 | 584.00 | 605.00 | 581.00 | 591.00 | 568.18 | 4.23% | 6,228,263 |
| Jun 10, 2025 | 557.00 | 568.00 | 554.00 | 567.00 | 545.10 | 2.35% | 3,395,204 |
| Jun 9, 2025 | 558.00 | 563.00 | 550.00 | 554.00 | 532.60 | -0.54% | 2,601,584 |
| Jun 6, 2025 | 555.00 | 561.00 | 547.00 | 557.00 | 535.49 | 0.18% | 2,985,557 |
| Jun 5, 2025 | 556.00 | 558.00 | 544.00 | 556.00 | 534.53 | - | 3,531,989 |
| Jun 4, 2025 | 562.00 | 571.00 | 544.00 | 556.00 | 534.53 | 0.36% | 4,832,926 |
| Jun 3, 2025 | 556.00 | 578.00 | 551.00 | 554.00 | 532.60 | 0.18% | 3,618,078 |
| Jun 2, 2025 | 555.00 | 569.00 | 548.00 | 553.00 | 531.64 | -1.07% | 2,371,881 |
| May 29, 2025 | 552.00 | 562.00 | 548.00 | 559.00 | 537.41 | 2.38% | 2,756,904 |
| May 28, 2025 | 546.00 | 556.00 | 541.00 | 546.00 | 524.91 | 1.87% | 1,962,932 |
| May 27, 2025 | 538.00 | 545.00 | 535.00 | 536.00 | 515.30 | -0.74% | 847,678 |
| May 26, 2025 | 545.00 | 546.00 | 536.00 | 540.00 | 519.14 | -0.37% | 1,022,759 |
| May 23, 2025 | 563.00 | 565.00 | 534.00 | 542.00 | 521.07 | -2.52% | 2,837,627 |