United Integrated Services Co., Ltd. (TPE:2404)
1,230.00
+40.00 (3.36%)
Aug 29, 2025, 2:38 PM CST
TPE:2404 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |