United Integrated Services Co., Ltd. (TPE:2404)
Taiwan · Delayed Price · Currency is TWD 1,310.00
+25.00 (1.95%)
Oct 5, 2026, 1:30 PM CST
TPE:2404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,300.00 | 1,325.00 | 1,280.00 | 1,315.00 | 1,315.00 | 2.33% | 1,852,548 |
| Oct 2, 2026 | 1,320.00 | 1,355.00 | 1,265.00 | 1,285.00 | 1,285.00 | -1.53% | 2,191,273 |
| Oct 1, 2026 | 1,280.00 | 1,315.00 | 1,270.00 | 1,305.00 | 1,305.00 | 1.16% | 1,828,034 |
| Sep 30, 2026 | 1,230.00 | 1,300.00 | 1,230.00 | 1,290.00 | 1,290.00 | 5.74% | 3,530,103 |
| Sep 29, 2026 | 1,250.00 | 1,255.00 | 1,180.00 | 1,220.00 | 1,220.00 | -5.06% | 3,026,743 |
| Sep 24, 2026 | 1,255.00 | 1,285.00 | 1,205.00 | 1,285.00 | 1,285.00 | 2.80% | 2,827,024 |
| Sep 23, 2026 | 1,160.00 | 1,250.00 | 1,140.00 | 1,250.00 | 1,250.00 | 9.65% | 5,120,606 |
| Sep 22, 2026 | 1,140.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.88% | 1,655,529 |
| Sep 21, 2026 | 1,125.00 | 1,160.00 | 1,090.00 | 1,130.00 | 1,130.00 | 0.44% | 2,092,541 |
| Sep 18, 2026 | 1,040.00 | 1,130.00 | 1,040.00 | 1,125.00 | 1,125.00 | 9.22% | 3,305,776 |
| Sep 17, 2026 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 633,296 |
| Sep 16, 2026 | 1,040.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 746,369 |
| Sep 15, 2026 | 1,015.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1.97% | 965,057 |
| Sep 14, 2026 | 995.00 | 1,040.00 | 992.00 | 1,015.00 | 1,015.00 | 1.00% | 976,489 |
| Sep 11, 2026 | 1,025.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | -5.19% | 1,637,345 |
| Sep 10, 2026 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | -0.47% | 674,867 |
| Sep 9, 2026 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.95% | 1,187,583 |
| Sep 8, 2026 | 1,085.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | -2.31% | 651,640 |
| Sep 7, 2026 | 1,070.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.93% | 951,408 |
| Sep 4, 2026 | 1,040.00 | 1,085.00 | 1,010.00 | 1,070.00 | 1,070.00 | 3.38% | 1,780,078 |
| Sep 3, 2026 | 1,030.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.98% | 1,457,353 |
| Sep 2, 2026 | 1,085.00 | 1,085.00 | 1,025.00 | 1,025.00 | 1,025.00 | -6.82% | 2,371,343 |
| Sep 1, 2026 | 1,060.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 3.77% | 1,220,089 |
| Aug 31, 2026 | 1,065.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | -1.40% | 1,469,391 |
| Aug 28, 2026 | 1,080.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 1,240,100 |
| Aug 27, 2026 | 1,090.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 1,452,608 |
| Aug 26, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.93% | 687,620 |
| Aug 25, 2026 | 1,060.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 0.47% | 746,116 |
| Aug 24, 2026 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.47% | 596,604 |
| 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% | 1,191,488 |
| Aug 17, 2026 | 1,120.00 | 1,165.00 | 1,120.00 | 1,155.00 | 1,155.00 | 2.67% | 1,164,508 |
| 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% | 1,163,103 |
| 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% | 1,695,547 |
| 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% | 1,633,997 |