Uni Travel Services Co., Ltd. (TPEX:6961)
Taiwan · Delayed Price · Currency is TWD 56.90
+0.20 (0.35%)
Apr 1, 2026, 1:30 PM CST
Uni Travel Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 57.20 | 57.20 | 56.70 | 56.90 | 56.90 | 0.35% | 50,285 |
| Mar 31, 2026 | 58.00 | 58.00 | 55.90 | 56.70 | 56.70 | -2.24% | 102,889 |
| Mar 30, 2026 | 57.80 | 58.40 | 57.70 | 58.00 | 58.00 | -0.34% | 43,462 |
| Mar 27, 2026 | 58.30 | 58.30 | 58.00 | 58.20 | 58.20 | -0.17% | 26,472 |
| Mar 26, 2026 | 58.20 | 58.50 | 58.20 | 58.30 | 58.30 | -0.51% | 23,017 |
| Mar 25, 2026 | 58.90 | 58.90 | 58.20 | 58.60 | 58.60 | 1.38% | 25,899 |
| Mar 24, 2026 | 57.80 | 57.90 | 57.80 | 57.80 | 57.80 | -0.17% | 30,321 |
| Mar 23, 2026 | 57.50 | 58.40 | 57.50 | 57.90 | 57.90 | -1.53% | 47,600 |
| Mar 20, 2026 | 58.30 | 59.00 | 58.30 | 58.80 | 58.80 | -1.01% | 36,014 |
| Mar 19, 2026 | 59.90 | 59.90 | 59.40 | 59.40 | 59.40 | -0.83% | 46,443 |
| Mar 18, 2026 | 60.50 | 60.50 | 59.60 | 59.90 | 59.90 | 0.50% | 54,059 |
| Mar 17, 2026 | 59.50 | 59.70 | 59.50 | 59.60 | 59.60 | - | 32,798 |
| Mar 16, 2026 | 59.70 | 59.70 | 59.50 | 59.60 | 59.60 | -0.33% | 47,739 |
| Mar 13, 2026 | 59.70 | 60.00 | 59.40 | 59.80 | 59.80 | -0.17% | 90,149 |
| Mar 12, 2026 | 60.20 | 60.20 | 59.60 | 59.90 | 59.90 | -0.50% | 54,988 |
| Mar 11, 2026 | 60.10 | 60.20 | 59.80 | 60.20 | 60.20 | 0.67% | 138,563 |
| Mar 10, 2026 | 60.00 | 60.80 | 59.60 | 59.80 | 59.80 | 0.17% | 192,812 |
| Mar 9, 2026 | 58.90 | 60.70 | 58.60 | 59.70 | 59.70 | 0.51% | 422,660 |
| Mar 6, 2026 | 57.40 | 59.40 | 56.40 | 59.40 | 59.40 | 10.00% | 427,297 |
| Mar 5, 2026 | 54.10 | 54.20 | 54.00 | 54.00 | 54.00 | 2.86% | 36,128 |
| Mar 4, 2026 | 53.90 | 54.80 | 52.50 | 52.50 | 52.50 | -4.72% | 63,058 |
| Mar 3, 2026 | 56.50 | 56.50 | 55.10 | 55.10 | 55.10 | -2.48% | 110,033 |
| Mar 2, 2026 | 56.80 | 56.80 | 56.10 | 56.50 | 56.50 | -0.53% | 24,009 |
| Feb 26, 2026 | 56.60 | 57.00 | 56.60 | 56.80 | 56.80 | 0.35% | 24,086 |
| Feb 25, 2026 | 57.10 | 57.10 | 56.60 | 56.60 | 56.60 | -1.22% | 50,418 |
| Feb 24, 2026 | 58.00 | 58.50 | 57.30 | 57.30 | 57.30 | -0.87% | 29,440 |
| Feb 23, 2026 | 58.00 | 58.00 | 57.50 | 57.80 | 57.80 | 1.40% | 28,048 |
| Feb 11, 2026 | 57.50 | 57.50 | 56.60 | 57.00 | 57.00 | -1.72% | 87,775 |
| Feb 10, 2026 | 58.60 | 58.60 | 57.90 | 58.00 | 58.00 | -1.02% | 26,842 |
| Feb 9, 2026 | 59.00 | 59.00 | 58.20 | 58.60 | 58.60 | -1.01% | 37,588 |
| Feb 6, 2026 | 58.30 | 59.40 | 57.70 | 59.20 | 59.20 | -0.34% | 43,390 |
| Feb 5, 2026 | 57.00 | 60.00 | 57.00 | 59.40 | 59.40 | 4.58% | 111,597 |
| Feb 4, 2026 | 56.70 | 56.80 | 56.40 | 56.80 | 56.80 | -0.53% | 28,820 |
| Feb 3, 2026 | 57.20 | 57.50 | 56.70 | 57.10 | 57.10 | 0.35% | 32,006 |
| Feb 2, 2026 | 57.50 | 57.50 | 56.70 | 56.90 | 56.90 | -1.56% | 93,076 |
| Jan 30, 2026 | 58.00 | 58.20 | 57.40 | 57.80 | 57.80 | -1.20% | 92,131 |
| Jan 29, 2026 | 59.80 | 59.80 | 58.20 | 58.50 | 58.50 | -2.17% | 134,838 |
| Jan 28, 2026 | 60.30 | 60.30 | 59.80 | 59.80 | 59.80 | -0.99% | 140,440 |
| Jan 27, 2026 | 60.00 | 60.50 | 60.00 | 60.40 | 60.40 | 0.33% | 86,219 |
| Jan 26, 2026 | 61.00 | 61.00 | 60.00 | 60.20 | 60.20 | -0.66% | 159,334 |
| Jan 23, 2026 | 60.50 | 62.00 | 60.50 | 60.60 | 60.60 | -2.10% | 288,910 |
| Jan 22, 2026 | 62.20 | 63.50 | 60.30 | 61.90 | 61.90 | -12.82% | 721,883 |
| Jan 21, 2026 | 71.70 | 71.70 | 68.00 | 71.00 | 71.00 | -0.70% | 81,759 |
| Jan 20, 2026 | 72.70 | 72.70 | 71.30 | 71.50 | 71.50 | -2.05% | 43,503 |
| Jan 19, 2026 | 73.00 | 73.80 | 72.70 | 73.00 | 73.00 | - | 20,014 |
| Jan 16, 2026 | 73.10 | 73.90 | 72.50 | 73.00 | 73.00 | -0.41% | 51,000 |
| Jan 15, 2026 | 69.30 | 73.30 | 69.30 | 73.30 | 73.30 | 5.01% | 85,917 |
| Jan 14, 2026 | 70.50 | 70.50 | 68.60 | 69.80 | 69.80 | -1.13% | 69,262 |
| Jan 13, 2026 | 71.90 | 72.30 | 69.70 | 70.60 | 70.60 | -2.22% | 82,359 |
| Jan 12, 2026 | 73.80 | 73.80 | 72.00 | 72.20 | 72.20 | -2.43% | 60,113 |