United Integrated Services Co., Ltd. (TPE:2404)
Taiwan · Delayed Price · Currency is TWD 1,065.00
+5.00 (0.47%)
Aug 24, 2026, 1:30 PM CST
TPE:2404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.47% | 594,885 |
| Aug 21, 2026 | 1,075.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.40% | 835,869 |
| Aug 20, 2026 | 1,115.00 | 1,120.00 | 1,060.00 | 1,075.00 | 1,075.00 | -1.83% | 1,621,142 |
| Aug 19, 2026 | 1,090.00 | 1,115.00 | 1,075.00 | 1,095.00 | 1,095.00 | -1.79% | 1,111,902 |
| Aug 18, 2026 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,115.00 | -3.46% | 1,186,865 |
| Aug 17, 2026 | 1,120.00 | 1,165.00 | 1,120.00 | 1,155.00 | 1,155.00 | 2.67% | 1,163,101 |
| Aug 14, 2026 | 1,135.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | -0.44% | 1,936,765 |
| Aug 13, 2026 | 1,170.00 | 1,175.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.44% | 2,734,052 |
| Aug 12, 2026 | 1,150.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.30% | 1,160,041 |
| Aug 11, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 1,119,642 |
| Aug 10, 2026 | 1,150.00 | 1,180.00 | 1,135.00 | 1,150.00 | 1,150.00 | - | 1,179,125 |
| Aug 7, 2026 | 1,170.00 | 1,180.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.71% | 1,105,348 |
| Aug 6, 2026 | 1,110.00 | 1,180.00 | 1,085.00 | 1,170.00 | 1,170.00 | 4.93% | 1,767,456 |
| Aug 5, 2026 | 1,140.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.45% | 1,694,900 |
| Aug 4, 2026 | 1,095.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 0.45% | 1,758,238 |
| Aug 3, 2026 | 1,075.00 | 1,140.00 | 1,060.00 | 1,105.00 | 1,105.00 | 0.45% | 2,660,293 |
| Jul 31, 2026 | 1,080.00 | 1,110.00 | 1,060.00 | 1,100.00 | 1,100.00 | 8.91% | 4,120,254 |
| Jul 30, 2026 | 1,000.00 | 1,065.00 | 981.00 | 1,010.00 | 1,010.00 | -0.49% | 2,190,114 |
| Jul 29, 2026 | 1,025.00 | 1,075.00 | 975.00 | 1,015.00 | 1,015.00 | 0.50% | 3,931,840 |
| Jul 28, 2026 | 1,070.00 | 1,070.00 | 1,005.00 | 1,010.00 | 1,010.00 | -9.42% | 2,695,989 |
| Jul 27, 2026 | 1,130.00 | 1,130.00 | 1,085.00 | 1,115.00 | 1,115.00 | -0.45% | 1,257,553 |
| Jul 24, 2026 | 1,160.00 | 1,205.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.86% | 1,630,243 |
| Jul 23, 2026 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 1,020,236 |
| Jul 22, 2026 | 1,170.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | 2.17% | 1,894,752 |
| Jul 21, 2026 | 1,165.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | 1.32% | 1,970,709 |
| Jul 20, 2026 | 1,160.00 | 1,185.00 | 1,105.00 | 1,135.00 | 1,135.00 | -2.16% | 2,261,129 |
| Jul 17, 2026 | 1,210.00 | 1,250.00 | 1,160.00 | 1,160.00 | 1,160.00 | -7.20% | 3,355,987 |
| Jul 16, 2026 | 1,230.00 | 1,270.00 | 1,200.00 | 1,250.00 | 1,250.00 | 0.39% | 2,955,315 |
| Jul 15, 2026 | 1,240.00 | 1,300.00 | 1,205.00 | 1,285.00 | 1,245.16 | 8.44% | 3,675,670 |
| Jul 14, 2026 | 1,210.00 | 1,225.00 | 1,140.00 | 1,185.00 | 1,148.26 | -3.66% | 2,417,756 |
| Jul 13, 2026 | 1,225.00 | 1,245.00 | 1,205.00 | 1,230.00 | 1,191.86 | 1.23% | 1,588,919 |
| Jul 9, 2026 | 1,220.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,177.33 | 1.25% | 2,001,376 |
| Jul 8, 2026 | 1,265.00 | 1,275.00 | 1,180.00 | 1,200.00 | 1,162.79 | -4.76% | 2,328,711 |
| Jul 7, 2026 | 1,320.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,220.93 | -4.55% | 2,305,710 |
| Jul 6, 2026 | 1,350.00 | 1,350.00 | 1,285.00 | 1,320.00 | 1,279.07 | -2.22% | 2,397,863 |
| Jul 3, 2026 | 1,375.00 | 1,395.00 | 1,345.00 | 1,350.00 | 1,308.14 | -2.53% | 1,761,969 |
| Jul 2, 2026 | 1,295.00 | 1,390.00 | 1,285.00 | 1,385.00 | 1,342.05 | 6.54% | 3,745,997 |
| Jul 1, 2026 | 1,340.00 | 1,375.00 | 1,285.00 | 1,300.00 | 1,259.69 | -1.52% | 4,315,972 |
| Jun 30, 2026 | 1,370.00 | 1,380.00 | 1,310.00 | 1,320.00 | 1,279.07 | -2.94% | 2,928,764 |
| Jun 29, 2026 | 1,380.00 | 1,450.00 | 1,350.00 | 1,360.00 | 1,317.83 | 1.49% | 4,708,422 |
| Jun 26, 2026 | 1,350.00 | 1,395.00 | 1,310.00 | 1,340.00 | 1,298.45 | -1.83% | 4,491,931 |
| Jun 25, 2026 | 1,265.00 | 1,380.00 | 1,240.00 | 1,365.00 | 1,322.67 | 8.76% | 5,934,949 |
| Jun 24, 2026 | 1,245.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,216.09 | -0.40% | 1,838,096 |
| Jun 23, 2026 | 1,290.00 | 1,315.00 | 1,255.00 | 1,260.00 | 1,220.93 | -1.56% | 2,277,495 |
| Jun 22, 2026 | 1,275.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,240.31 | 1.19% | 1,898,021 |
| Jun 18, 2026 | 1,295.00 | 1,305.00 | 1,245.00 | 1,265.00 | 1,225.78 | -1.17% | 3,231,724 |
| Jun 17, 2026 | 1,225.00 | 1,295.00 | 1,225.00 | 1,280.00 | 1,240.31 | 2.81% | 4,750,890 |
| Jun 16, 2026 | 1,380.00 | 1,380.00 | 1,245.00 | 1,245.00 | 1,206.40 | -9.78% | 6,617,233 |
| Jun 15, 2026 | 1,380.00 | 1,430.00 | 1,360.00 | 1,380.00 | 1,337.21 | 5.34% | 5,578,755 |
| Jun 12, 2026 | 1,280.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,269.38 | 9.62% | 6,101,859 |