United Integrated Services Co., Ltd. (TPE:2404)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,230.00
+40.00 (3.36%)
Aug 29, 2025, 2:38 PM CST

TPE:2404 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,200.001,245.001,195.001,230.001,230.003.36%1,829,078
Aug 28, 20251,190.001,195.001,160.001,190.001,190.00-1,472,330
Aug 27, 20251,185.001,210.001,165.001,190.001,190.002.15%2,832,314
Aug 26, 20251,115.001,165.001,115.001,165.001,165.004.02%1,846,139
Aug 25, 20251,115.001,130.001,090.001,120.001,120.003.70%2,083,127
Aug 22, 20251,060.001,100.001,045.001,080.001,080.001.89%1,971,496
Aug 21, 20251,045.001,060.001,025.001,060.001,060.002.42%2,397,920
Aug 20, 20251,050.001,060.001,000.001,035.001,035.00-3.72%3,429,586
Aug 19, 20251,100.001,110.001,060.001,075.001,075.00-2.71%2,027,142
Aug 18, 20251,090.001,110.001,070.001,105.001,105.001.38%1,603,048
Aug 15, 20251,065.001,120.001,060.001,090.001,090.002.35%2,316,721
Aug 14, 20251,065.001,080.001,040.001,065.001,065.001.43%2,270,056
Aug 13, 2025973.001,075.00966.001,050.001,050.006.60%6,166,935
Aug 12, 2025985.001,000.00975.00985.00985.001.55%3,248,831
Aug 11, 2025970.00975.00947.00970.00970.000.52%3,139,500
Aug 8, 2025932.00985.00928.00965.00965.006.04%7,158,737
Aug 7, 2025875.00910.00875.00910.00910.009.90%2,498,596
Aug 6, 2025816.00830.00816.00828.00828.001.60%1,418,067
Aug 5, 2025831.00840.00815.00815.00815.00-0.97%2,572,152
Aug 4, 2025820.00830.00797.00823.00823.000.37%2,167,069
Aug 1, 2025784.00835.00784.00820.00820.003.80%2,988,345
Jul 31, 2025791.00797.00781.00790.00790.001.41%1,358,206
Jul 30, 2025788.00800.00779.00779.00779.00-0.51%1,471,532
Jul 29, 2025785.00797.00773.00783.00783.00-0.38%1,718,709
Jul 28, 2025796.00810.00780.00786.00786.00-0.25%2,868,688
Jul 25, 2025759.00794.00756.00788.00788.003.96%2,892,670
Jul 24, 2025745.00758.00740.00758.00758.002.57%1,520,507
Jul 23, 2025747.00760.00732.00739.00739.00-0.94%2,885,932
Jul 22, 2025762.00769.00746.00746.00746.00-2.48%2,799,804
Jul 21, 2025765.00780.00759.00765.00765.000.79%2,381,334
Jul 18, 2025746.00765.00741.00759.00759.003.13%3,871,619
Jul 17, 2025691.00754.00690.00736.00736.001.52%5,578,770
Jul 16, 2025745.00748.00725.00725.00697.00-2.16%3,149,752
Jul 15, 2025725.00744.00724.00741.00712.382.49%2,884,079
Jul 14, 2025735.00749.00723.00723.00695.08-1.50%3,122,538
Jul 11, 2025720.00735.00716.00734.00705.652.66%3,520,386
Jul 10, 2025711.00716.00707.00715.00687.390.70%2,226,795
Jul 9, 2025679.00710.00679.00710.00682.583.80%3,516,643
Jul 8, 2025671.00692.00663.00684.00657.582.55%3,145,195
Jul 7, 2025652.00670.00646.00667.00641.242.30%2,509,655
Jul 4, 2025653.00654.00641.00652.00626.820.62%1,430,273
Jul 3, 2025650.00655.00643.00648.00622.971.57%1,846,628
Jul 2, 2025633.00641.00624.00638.00613.361.92%1,742,085
Jul 1, 2025627.00636.00623.00626.00601.820.48%1,944,020
Jun 30, 2025614.00629.00612.00623.00598.942.13%2,327,761
Jun 27, 2025625.00628.00610.00610.00586.44-1.93%1,622,776
Jun 26, 2025636.00641.00622.00622.00597.98-2.20%1,989,103
Jun 25, 2025653.00665.00630.00636.00611.44-1.09%4,089,452
Jun 24, 2025619.00645.00619.00643.00618.175.07%4,514,334
Jun 23, 2025599.00620.00598.00612.00588.360.16%3,735,317