United Integrated Services Co., Ltd. (TPE:2404)
Taiwan · Delayed Price · Currency is TWD 876.00
+16.00 (1.86%)
Oct 9, 2025, 1:30 PM CST
TPE:2404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 866.00 | 880.00 | 858.00 | 876.00 | 876.00 | 1.86% | 1,709,612 |
| Oct 8, 2025 | 871.00 | 873.00 | 857.00 | 860.00 | 860.00 | -1.71% | 2,109,944 |
| Oct 7, 2025 | 891.00 | 904.00 | 872.00 | 875.00 | 875.00 | -1.24% | 2,107,839 |
| Oct 3, 2025 | 900.00 | 900.00 | 878.00 | 886.00 | 886.00 | -0.45% | 1,613,180 |
| Oct 2, 2025 | 928.00 | 932.00 | 890.00 | 890.00 | 890.00 | -2.52% | 2,286,771 |
| Oct 1, 2025 | 907.00 | 925.00 | 901.00 | 913.00 | 913.00 | 1.90% | 2,253,517 |
| Sep 30, 2025 | 919.00 | 920.00 | 892.00 | 896.00 | 896.00 | -0.55% | 1,469,590 |
| Sep 29, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - | - |
| Sep 26, 2025 | 948.00 | 948.00 | 890.00 | 901.00 | 901.00 | -5.16% | 2,926,105 |
| Sep 25, 2025 | 971.00 | 978.00 | 940.00 | 950.00 | 950.00 | -1.45% | 2,069,874 |
| Sep 24, 2025 | 989.00 | 993.00 | 964.00 | 964.00 | 964.00 | -2.33% | 1,410,293 |
| Sep 23, 2025 | 990.00 | 995.00 | 955.00 | 987.00 | 987.00 | 0.20% | 2,449,942 |
| Sep 22, 2025 | 1,005.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | -2.48% | 1,312,422 |
| Sep 19, 2025 | 998.00 | 1,010.00 | 991.00 | 1,010.00 | 1,010.00 | 2.54% | 1,875,599 |
| Sep 18, 2025 | 1,000.00 | 1,005.00 | 982.00 | 985.00 | 985.00 | 0.31% | 2,538,738 |
| Sep 17, 2025 | 1,040.00 | 1,040.00 | 982.00 | 982.00 | 982.00 | -5.58% | 2,773,639 |
| Sep 16, 2025 | 1,040.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 1,393,134 |
| Sep 15, 2025 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | -3.29% | 1,367,515 |
| Sep 12, 2025 | 1,090.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.39% | 1,566,831 |
| Sep 11, 2025 | 1,070.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,080.00 | 2.37% | 2,537,195 |
| Sep 10, 2025 | 1,075.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 1,744,724 |
| Sep 9, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 0.95% | 1,757,327 |
| Sep 8, 2025 | 1,050.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,055.00 | 1.93% | 1,788,163 |
| Sep 5, 2025 | 1,050.00 | 1,065.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 1,985,151 |
| Sep 4, 2025 | 1,060.00 | 1,065.00 | 1,010.00 | 1,035.00 | 1,035.00 | -2.36% | 2,500,520 |
| Sep 3, 2025 | 1,080.00 | 1,090.00 | 1,030.00 | 1,060.00 | 1,060.00 | -3.20% | 4,041,884 |
| Sep 2, 2025 | 1,225.00 | 1,230.00 | 1,095.00 | 1,095.00 | 1,095.00 | -9.88% | 5,021,298 |
| Sep 1, 2025 | 1,225.00 | 1,245.00 | 1,155.00 | 1,215.00 | 1,215.00 | -1.22% | 3,016,208 |
| Aug 29, 2025 | 1,200.00 | 1,245.00 | 1,195.00 | 1,230.00 | 1,230.00 | 3.36% | 1,829,078 |
| Aug 28, 2025 | 1,190.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | - | 1,472,330 |
| Aug 27, 2025 | 1,185.00 | 1,210.00 | 1,165.00 | 1,190.00 | 1,190.00 | 2.15% | 2,832,314 |
| Aug 26, 2025 | 1,115.00 | 1,165.00 | 1,115.00 | 1,165.00 | 1,165.00 | 4.02% | 1,846,139 |
| Aug 25, 2025 | 1,115.00 | 1,130.00 | 1,090.00 | 1,120.00 | 1,120.00 | 3.70% | 2,083,127 |
| Aug 22, 2025 | 1,060.00 | 1,100.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1.89% | 1,971,496 |
| Aug 21, 2025 | 1,045.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2.42% | 2,397,920 |
| Aug 20, 2025 | 1,050.00 | 1,060.00 | 1,000.00 | 1,035.00 | 1,035.00 | -3.72% | 3,429,586 |
| Aug 19, 2025 | 1,100.00 | 1,110.00 | 1,060.00 | 1,075.00 | 1,075.00 | -2.71% | 2,027,142 |
| Aug 18, 2025 | 1,090.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1.38% | 1,603,048 |
| Aug 15, 2025 | 1,065.00 | 1,120.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2.35% | 2,316,721 |
| Aug 14, 2025 | 1,065.00 | 1,080.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.43% | 2,270,056 |
| Aug 13, 2025 | 973.00 | 1,075.00 | 966.00 | 1,050.00 | 1,050.00 | 6.60% | 6,166,935 |
| Aug 12, 2025 | 985.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 1.55% | 3,248,831 |
| Aug 11, 2025 | 970.00 | 975.00 | 947.00 | 970.00 | 970.00 | 0.52% | 3,139,500 |
| Aug 8, 2025 | 932.00 | 985.00 | 928.00 | 965.00 | 965.00 | 6.04% | 7,158,737 |
| Aug 7, 2025 | 875.00 | 910.00 | 875.00 | 910.00 | 910.00 | 9.90% | 2,498,596 |
| Aug 6, 2025 | 816.00 | 830.00 | 816.00 | 828.00 | 828.00 | 1.60% | 1,418,067 |
| Aug 5, 2025 | 831.00 | 840.00 | 815.00 | 815.00 | 815.00 | -0.97% | 2,572,152 |
| Aug 4, 2025 | 820.00 | 830.00 | 797.00 | 823.00 | 823.00 | 0.37% | 2,167,069 |
| Aug 1, 2025 | 784.00 | 835.00 | 784.00 | 820.00 | 820.00 | 3.80% | 2,988,345 |
| Jul 31, 2025 | 791.00 | 797.00 | 781.00 | 790.00 | 790.00 | 1.41% | 1,358,206 |