Uni Travel Services Co., Ltd. (TPEX:6961)
Taiwan · Delayed Price · Currency is TWD 57.00
-1.00 (-1.72%)
Feb 11, 2026, 1:30 PM CST
Uni Travel Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 75.00 | 75.00 | 73.40 | 74.00 | 74.00 | -1.07% | 29,555 |
| Jan 8, 2026 | 75.30 | 75.50 | 74.70 | 74.80 | 74.80 | -0.27% | 10,795 |
| Jan 7, 2026 | 75.00 | 76.00 | 74.80 | 75.00 | 75.00 | -0.66% | 27,446 |
| Jan 6, 2026 | 76.20 | 77.00 | 75.30 | 75.50 | 75.50 | -1.95% | 34,870 |
| Jan 5, 2026 | 77.90 | 78.00 | 76.50 | 77.00 | 77.00 | -1.16% | 68,229 |
| Jan 2, 2026 | 78.00 | 78.40 | 77.90 | 77.90 | 77.90 | -0.64% | 35,269 |
| Dec 31, 2025 | 78.30 | 78.40 | 78.00 | 78.40 | 78.40 | 0.38% | 7,087 |
| Dec 30, 2025 | 77.60 | 78.50 | 77.60 | 78.10 | 78.10 | - | 34,589 |
| Dec 29, 2025 | 77.60 | 78.20 | 77.60 | 78.10 | 78.10 | - | 32,028 |
| Dec 26, 2025 | 77.60 | 78.30 | 77.40 | 78.10 | 78.10 | 0.39% | 39,711 |
| Dec 24, 2025 | 78.20 | 78.30 | 77.70 | 77.80 | 77.80 | -0.64% | 20,209 |
| Dec 23, 2025 | 77.00 | 78.30 | 76.20 | 78.30 | 78.30 | 3.03% | 41,733 |
| Dec 22, 2025 | 76.40 | 77.00 | 75.50 | 76.00 | 76.00 | -1.30% | 43,406 |
| Dec 19, 2025 | 76.90 | 77.00 | 76.40 | 77.00 | 77.00 | 0.13% | 23,264 |
| Dec 18, 2025 | 77.90 | 77.90 | 76.60 | 76.90 | 76.90 | -0.26% | 24,409 |
| Dec 17, 2025 | 77.70 | 77.80 | 77.10 | 77.10 | 77.10 | -0.90% | 9,614 |
| Dec 16, 2025 | 77.30 | 77.80 | 77.00 | 77.80 | 77.80 | - | 22,473 |
| Dec 15, 2025 | 78.20 | 78.20 | 77.40 | 77.80 | 77.80 | -0.51% | 25,259 |
| Dec 12, 2025 | 77.60 | 78.20 | 77.60 | 78.20 | 78.20 | 0.90% | 10,227 |
| Dec 11, 2025 | 77.90 | 78.10 | 77.50 | 77.50 | 77.50 | -0.51% | 15,468 |
| Dec 10, 2025 | 78.00 | 78.40 | 77.90 | 77.90 | 77.90 | -0.64% | 10,354 |
| Dec 9, 2025 | 78.70 | 78.70 | 77.80 | 78.40 | 78.40 | -0.38% | 11,220 |
| Dec 8, 2025 | 78.10 | 78.80 | 78.00 | 78.70 | 78.70 | - | 18,790 |
| Dec 5, 2025 | 78.30 | 78.70 | 77.80 | 78.70 | 78.70 | 0.64% | 9,830 |
| Dec 4, 2025 | 78.60 | 78.60 | 77.90 | 78.20 | 78.20 | -0.64% | 12,982 |
| Dec 3, 2025 | 77.80 | 79.00 | 77.80 | 78.70 | 78.70 | 0.64% | 31,411 |
| Dec 2, 2025 | 78.00 | 78.20 | 77.20 | 78.20 | 78.20 | - | 6,962 |