United Integrated Services Co., Ltd. (TPE:2404)
Taiwan · Delayed Price · Currency is TWD 1,015.00
+10.00 (1.00%)
Sep 14, 2026, 1:30 PM CST
TPE:2404 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 995.00 | 1,040.00 | 992.00 | 1,015.00 | 1,015.00 | 1.00% | 928,773 |
| 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 |
| Jul 23, 2026 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 1,021,315 |
| Jul 22, 2026 | 1,170.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | 2.17% | 1,898,721 |
| Jul 21, 2026 | 1,165.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | 1.32% | 1,972,866 |
| Jul 20, 2026 | 1,160.00 | 1,185.00 | 1,105.00 | 1,135.00 | 1,135.00 | -2.16% | 2,265,237 |
| 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 |