United Integrated Services Co., Ltd. (TPE:2404)
Taiwan · Delayed Price · Currency is TWD 1,215.00
+15.00 (1.25%)
Jul 9, 2026, 2:38 PM CST
TPE:2404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,220.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.25% | 2,001,376 |
| Jul 8, 2026 | 1,265.00 | 1,275.00 | 1,180.00 | 1,200.00 | 1,200.00 | -4.76% | 2,328,711 |
| Jul 7, 2026 | 1,320.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,260.00 | -4.55% | 2,173,012 |
| Jul 6, 2026 | 1,350.00 | 1,350.00 | 1,285.00 | 1,320.00 | 1,320.00 | -2.22% | 2,397,863 |
| Jul 3, 2026 | 1,375.00 | 1,395.00 | 1,345.00 | 1,350.00 | 1,350.00 | -2.53% | 1,761,969 |
| Jul 2, 2026 | 1,295.00 | 1,390.00 | 1,285.00 | 1,385.00 | 1,385.00 | 6.54% | 3,745,997 |
| Jul 1, 2026 | 1,340.00 | 1,375.00 | 1,285.00 | 1,300.00 | 1,300.00 | -1.52% | 4,315,972 |
| Jun 30, 2026 | 1,370.00 | 1,380.00 | 1,310.00 | 1,320.00 | 1,320.00 | -2.94% | 2,928,764 |
| Jun 29, 2026 | 1,380.00 | 1,450.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1.49% | 4,703,813 |
| Jun 26, 2026 | 1,350.00 | 1,395.00 | 1,310.00 | 1,340.00 | 1,340.00 | -1.83% | 4,483,793 |
| Jun 25, 2026 | 1,265.00 | 1,380.00 | 1,240.00 | 1,365.00 | 1,365.00 | 8.76% | 5,934,949 |
| Jun 24, 2026 | 1,245.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,255.00 | -0.40% | 1,834,208 |
| Jun 23, 2026 | 1,290.00 | 1,315.00 | 1,255.00 | 1,260.00 | 1,260.00 | -1.56% | 2,277,495 |
| Jun 22, 2026 | 1,275.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 1.19% | 1,898,021 |
| Jun 18, 2026 | 1,295.00 | 1,305.00 | 1,245.00 | 1,265.00 | 1,265.00 | -1.17% | 3,231,724 |
| Jun 17, 2026 | 1,225.00 | 1,295.00 | 1,225.00 | 1,280.00 | 1,280.00 | 2.81% | 4,750,890 |
| Jun 16, 2026 | 1,380.00 | 1,380.00 | 1,245.00 | 1,245.00 | 1,245.00 | -9.78% | 6,617,233 |
| Jun 15, 2026 | 1,380.00 | 1,430.00 | 1,360.00 | 1,380.00 | 1,380.00 | 5.34% | 5,578,755 |
| Jun 12, 2026 | 1,280.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,310.00 | 9.62% | 6,083,912 |
| Jun 11, 2026 | 1,185.00 | 1,230.00 | 1,140.00 | 1,195.00 | 1,195.00 | 3.91% | 4,892,552 |
| Jun 10, 2026 | 1,170.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | -3.36% | 4,157,339 |
| Jun 9, 2026 | 1,125.00 | 1,195.00 | 1,090.00 | 1,190.00 | 1,190.00 | 7.21% | 4,413,118 |
| Jun 8, 2026 | 1,100.00 | 1,120.00 | 1,085.00 | 1,110.00 | 1,110.00 | -7.88% | 4,582,659 |
| Jun 5, 2026 | 1,210.00 | 1,280.00 | 1,190.00 | 1,205.00 | 1,205.00 | -2.03% | 6,169,316 |
| Jun 4, 2026 | 1,150.00 | 1,245.00 | 1,150.00 | 1,230.00 | 1,230.00 | 6.49% | 6,414,485 |
| Jun 3, 2026 | 1,155.00 | 1,180.00 | 1,130.00 | 1,155.00 | 1,155.00 | 0.43% | 5,099,192 |
| Jun 2, 2026 | 1,175.00 | 1,180.00 | 1,135.00 | 1,150.00 | 1,150.00 | -2.13% | 3,739,876 |
| Jun 1, 2026 | 1,170.00 | 1,175.00 | 1,135.00 | 1,175.00 | 1,175.00 | 1.73% | 2,593,183 |
| May 29, 2026 | 1,200.00 | 1,205.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.43% | 3,394,138 |
| 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% | 5,007,289 |
| May 26, 2026 | 1,285.00 | 1,345.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1.61% | 8,007,559 |
| 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 |