United Integrated Services Co., Ltd. (TPE:2404)
Taiwan · Delayed Price · Currency is TWD 1,155.00
-5.00 (-0.43%)
May 29, 2026, 1:30 PM CST
TPE:2404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,200.00 | 1,205.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 3,386,130 |
| May 28, 2026 | 1,240.00 | 1,255.00 | 1,150.00 | 1,160.00 | 1,160.00 | -6.07% | 4,494,834 |
| May 27, 2026 | 1,285.00 | 1,300.00 | 1,225.00 | 1,235.00 | 1,235.00 | -2.37% | 4,999,334 |
| May 26, 2026 | 1,285.00 | 1,345.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1.61% | 7,997,194 |
| May 25, 2026 | 1,185.00 | 1,270.00 | 1,165.00 | 1,245.00 | 1,245.00 | 7.79% | 5,552,089 |
| May 22, 2026 | 1,125.00 | 1,170.00 | 1,105.00 | 1,155.00 | 1,155.00 | 5.00% | 5,166,332 |
| May 21, 2026 | 1,045.00 | 1,120.00 | 1,045.00 | 1,100.00 | 1,100.00 | 7.32% | 7,099,659 |
| May 20, 2026 | 1,030.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.49% | 5,761,085 |
| May 19, 2026 | 1,000.00 | 1,040.00 | 995.00 | 1,030.00 | 1,030.00 | 2.49% | 4,467,827 |
| May 18, 2026 | 990.00 | 1,035.00 | 982.00 | 1,005.00 | 1,005.00 | 0.50% | 3,966,345 |
| May 15, 2026 | 1,065.00 | 1,080.00 | 995.00 | 1,000.00 | 1,000.00 | -4.76% | 6,200,944 |
| May 14, 2026 | 1,040.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2.44% | 5,790,200 |
| May 13, 2026 | 1,020.00 | 1,080.00 | 1,005.00 | 1,025.00 | 1,025.00 | 3.22% | 8,636,856 |
| May 12, 2026 | 1,040.00 | 1,040.00 | 990.00 | 993.00 | 993.00 | -3.12% | 4,734,295 |
| May 11, 2026 | 1,040.00 | 1,040.00 | 986.00 | 1,025.00 | 1,025.00 | 0.99% | 4,977,116 |
| 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% | 3,757,729 |
| May 5, 2026 | 987.00 | 992.00 | 972.00 | 977.00 | 977.00 | -0.10% | 2,895,452 |
| May 4, 2026 | 968.00 | 993.00 | 966.00 | 978.00 | 978.00 | 2.95% | 3,350,547 |
| 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 |