United Integrated Services Co., Ltd. (TPE:2404)
Taiwan · Delayed Price · Currency is TWD 1,015.00
+18.00 (1.81%)
May 8, 2026, 1:30 PM CST
TPE:2404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 999.00 | 1,050.00 | 996.00 | 1,015.00 | 1,015.00 | 1.81% | 6,940,987 |
| May 7, 2026 | 999.00 | 1,005.00 | 985.00 | 997.00 | 997.00 | 1.32% | 3,370,283 |
| May 6, 2026 | 984.00 | 1,000.00 | 965.00 | 984.00 | 984.00 | 0.72% | 3,751,296 |
| May 5, 2026 | 987.00 | 992.00 | 972.00 | 977.00 | 977.00 | -0.10% | 2,888,200 |
| May 4, 2026 | 968.00 | 993.00 | 966.00 | 978.00 | 978.00 | 2.95% | 3,344,694 |
| Apr 30, 2026 | 960.00 | 963.00 | 945.00 | 950.00 | 950.00 | -0.94% | 3,019,950 |
| Apr 29, 2026 | 973.00 | 975.00 | 951.00 | 959.00 | 959.00 | -1.03% | 2,670,147 |
| Apr 28, 2026 | 970.00 | 984.00 | 965.00 | 969.00 | 969.00 | - | 2,672,651 |
| Apr 27, 2026 | 1,005.00 | 1,015.00 | 966.00 | 969.00 | 969.00 | -2.02% | 4,054,015 |
| Apr 24, 2026 | 991.00 | 1,010.00 | 973.00 | 989.00 | 989.00 | 1.44% | 4,525,452 |
| Apr 23, 2026 | 1,015.00 | 1,030.00 | 954.00 | 975.00 | 975.00 | -2.50% | 7,422,270 |
| Apr 22, 2026 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 4,021,922 |
| Apr 21, 2026 | 1,030.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | -2.44% | 7,030,412 |
| Apr 20, 2026 | 1,040.00 | 1,055.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 6,876,555 |
| Apr 17, 2026 | 923.00 | 1,025.00 | 919.00 | 1,025.00 | 1,025.00 | 9.63% | 11,342,320 |
| Apr 16, 2026 | 919.00 | 941.00 | 908.00 | 935.00 | 935.00 | 2.75% | 3,873,294 |
| Apr 15, 2026 | 922.00 | 928.00 | 907.00 | 910.00 | 910.00 | -0.55% | 2,830,929 |
| Apr 14, 2026 | 943.00 | 948.00 | 913.00 | 915.00 | 915.00 | -1.82% | 4,999,428 |
| Apr 13, 2026 | 941.00 | 947.00 | 890.00 | 932.00 | 932.00 | 0.65% | 5,698,273 |
| Apr 10, 2026 | 924.00 | 950.00 | 917.00 | 926.00 | 926.00 | 2.09% | 3,667,168 |
| Apr 9, 2026 | 910.00 | 924.00 | 903.00 | 907.00 | 907.00 | 0.33% | 3,774,249 |
| Apr 8, 2026 | 883.00 | 914.00 | 872.00 | 904.00 | 904.00 | 5.73% | 4,082,334 |
| Apr 7, 2026 | 839.00 | 872.00 | 829.00 | 855.00 | 855.00 | 3.14% | 2,037,012 |
| Apr 2, 2026 | 846.00 | 851.00 | 824.00 | 829.00 | 829.00 | -0.60% | 2,650,770 |
| Apr 1, 2026 | 857.00 | 857.00 | 831.00 | 834.00 | 834.00 | 1.58% | 2,142,626 |
| Mar 31, 2026 | 836.00 | 855.00 | 821.00 | 821.00 | 821.00 | -1.79% | 3,419,364 |
| Mar 30, 2026 | 850.00 | 857.00 | 835.00 | 836.00 | 836.00 | -5.00% | 3,297,008 |
| Mar 27, 2026 | 896.00 | 910.00 | 876.00 | 880.00 | 880.00 | -2.76% | 4,311,840 |
| Mar 26, 2026 | 949.00 | 953.00 | 905.00 | 905.00 | 905.00 | -4.03% | 4,674,223 |
| Mar 25, 2026 | 960.00 | 974.00 | 937.00 | 943.00 | 943.00 | 0.86% | 5,839,675 |
| Mar 24, 2026 | 938.00 | 953.00 | 906.00 | 935.00 | 935.00 | 2.19% | 4,489,447 |
| Mar 23, 2026 | 908.00 | 922.00 | 901.00 | 915.00 | 915.00 | -1.61% | 2,947,514 |
| Mar 20, 2026 | 920.00 | 947.00 | 908.00 | 930.00 | 930.00 | 1.64% | 5,975,310 |
| Mar 19, 2026 | 928.00 | 931.00 | 915.00 | 915.00 | 915.00 | -2.45% | 2,939,556 |
| Mar 18, 2026 | 939.00 | 953.00 | 933.00 | 938.00 | 938.00 | 0.97% | 2,822,116 |
| Mar 17, 2026 | 968.00 | 975.00 | 924.00 | 929.00 | 929.00 | -3.63% | 6,387,979 |
| Mar 16, 2026 | 1,010.00 | 1,010.00 | 961.00 | 964.00 | 964.00 | -4.55% | 4,927,027 |
| Mar 13, 2026 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | -5.16% | 2,792,839 |
| Mar 12, 2026 | 1,070.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,065.00 | -1.84% | 1,972,151 |
| Mar 11, 2026 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | 4.33% | 2,356,289 |
| Mar 10, 2026 | 1,130.00 | 1,130.00 | 1,015.00 | 1,040.00 | 1,040.00 | -2.80% | 4,100,480 |
| Mar 9, 2026 | 1,010.00 | 1,070.00 | 990.00 | 1,070.00 | 1,070.00 | -2.73% | 3,676,060 |
| Mar 6, 2026 | 1,100.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 3,184,574 |
| Mar 5, 2026 | 1,080.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 10.00% | 3,894,132 |
| Mar 4, 2026 | 993.00 | 1,015.00 | 975.00 | 1,000.00 | 1,000.00 | -1.48% | 3,467,031 |
| Mar 3, 2026 | 1,095.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | -5.58% | 3,843,382 |
| Mar 2, 2026 | 1,090.00 | 1,120.00 | 1,055.00 | 1,075.00 | 1,075.00 | -4.87% | 4,623,296 |
| Feb 26, 2026 | 1,045.00 | 1,135.00 | 1,035.00 | 1,130.00 | 1,130.00 | 9.18% | 7,685,292 |
| Feb 25, 2026 | 990.00 | 1,040.00 | 985.00 | 1,035.00 | 1,035.00 | 5.61% | 4,695,334 |
| Feb 24, 2026 | 964.00 | 994.00 | 960.00 | 980.00 | 980.00 | 1.77% | 2,455,874 |