Uni Travel Services Co., Ltd. (TPEX:6961)
Taiwan · Delayed Price · Currency is TWD 45.60
-0.15 (-0.33%)
Oct 8, 2026, 1:20 PM CST
Uni Travel Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 45.95 | 45.95 | 45.60 | 45.60 | 45.60 | -0.33% | 7,962 |
| Oct 7, 2026 | 45.95 | 45.95 | 45.35 | 45.75 | 45.75 | -0.44% | 20,637 |
| Oct 6, 2026 | 46.10 | 46.10 | 45.80 | 45.95 | 45.95 | -2.03% | 48,371 |
| Oct 5, 2026 | 47.10 | 47.10 | 46.75 | 46.90 | 46.90 | -1.05% | 31,725 |
| Oct 2, 2026 | 47.50 | 48.00 | 47.30 | 47.40 | 47.40 | -0.52% | 34,607 |
| Oct 1, 2026 | 48.10 | 48.10 | 47.65 | 47.65 | 47.65 | -0.94% | 7,635 |
| Sep 30, 2026 | 47.65 | 48.10 | 47.50 | 48.10 | 48.10 | 0.94% | 31,190 |
| Sep 29, 2026 | 47.15 | 47.65 | 47.10 | 47.65 | 47.65 | 1.17% | 34,986 |
| Sep 24, 2026 | 47.30 | 47.30 | 47.10 | 47.10 | 47.10 | -0.42% | 15,152 |
| Sep 23, 2026 | 47.40 | 47.50 | 47.10 | 47.30 | 47.30 | -0.42% | 21,880 |
| Sep 22, 2026 | 47.90 | 47.90 | 47.15 | 47.50 | 47.50 | -0.11% | 25,100 |
| Sep 21, 2026 | 48.00 | 48.00 | 47.30 | 47.55 | 47.55 | -0.94% | 25,021 |
| Sep 18, 2026 | 48.10 | 48.30 | 47.50 | 48.00 | 48.00 | -0.52% | 71,359 |
| Sep 17, 2026 | 48.40 | 48.40 | 48.00 | 48.25 | 48.25 | -0.62% | 40,255 |
| Sep 16, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - | 7,234 |
| Sep 15, 2026 | 49.00 | 49.00 | 48.50 | 48.55 | 48.55 | -1.12% | 28,354 |
| Sep 14, 2026 | 49.05 | 49.10 | 49.05 | 49.10 | 49.10 | -0.61% | 6,043 |
| Sep 11, 2026 | 49.50 | 49.50 | 49.40 | 49.40 | 49.40 | -0.20% | 12,284 |
| Sep 10, 2026 | 49.60 | 49.60 | 49.05 | 49.50 | 49.50 | - | 14,774 |
| Sep 9, 2026 | 49.50 | 49.50 | 49.45 | 49.50 | 49.50 | -0.50% | 35,451 |
| Sep 8, 2026 | 49.90 | 49.90 | 49.70 | 49.75 | 49.75 | -0.30% | 4,025 |
| Sep 7, 2026 | 50.40 | 50.40 | 49.90 | 49.90 | 49.90 | -0.20% | 13,307 |
| Sep 4, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | - | 12,936 |
| Sep 3, 2026 | 50.00 | 50.20 | 49.95 | 50.00 | 50.00 | -0.40% | 51,969 |
| Sep 2, 2026 | 50.20 | 50.30 | 50.10 | 50.20 | 50.20 | -0.59% | 23,090 |
| Sep 1, 2026 | 50.60 | 50.70 | 50.50 | 50.50 | 50.50 | -0.59% | 16,685 |
| Aug 31, 2026 | 50.50 | 50.80 | 50.40 | 50.80 | 50.80 | - | 46,399 |
| Aug 28, 2026 | 51.00 | 51.00 | 50.70 | 50.80 | 50.80 | -0.39% | 14,231 |
| Aug 27, 2026 | 51.00 | 51.20 | 51.00 | 51.00 | 51.00 | -0.39% | 5,330 |
| Aug 26, 2026 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | -0.39% | 8,863 |
| Aug 25, 2026 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | - | 4,201 |
| Aug 24, 2026 | 51.40 | 51.40 | 50.60 | 51.40 | 51.40 | - | 11,442 |
| Aug 21, 2026 | 50.80 | 51.50 | 50.60 | 51.40 | 51.40 | 0.78% | 31,004 |
| Aug 20, 2026 | 50.70 | 51.00 | 50.60 | 51.00 | 51.00 | 0.39% | 18,262 |
| Aug 19, 2026 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | -0.39% | 9,501 |
| Aug 18, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 39,305 |
| Aug 17, 2026 | 51.30 | 52.00 | 50.90 | 51.50 | 51.50 | - | 58,677 |
| Aug 14, 2026 | 51.50 | 51.60 | 51.40 | 51.50 | 51.50 | -0.58% | 21,110 |
| Aug 13, 2026 | 51.70 | 51.80 | 51.50 | 51.80 | 51.80 | 0.19% | 16,588 |
| Aug 12, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.19% | 4,504 |
| Aug 11, 2026 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -0.19% | 8,210 |
| Aug 10, 2026 | 52.00 | 52.10 | 51.10 | 51.70 | 51.70 | 0.78% | 15,092 |
| Aug 7, 2026 | 52.00 | 52.50 | 51.10 | 51.30 | 51.30 | 0.59% | 17,367 |
| Aug 6, 2026 | 51.00 | 51.30 | 50.50 | 51.00 | 51.00 | -0.20% | 32,562 |
| Aug 5, 2026 | 51.30 | 51.40 | 51.00 | 51.10 | 51.10 | 0.20% | 21,535 |
| Aug 4, 2026 | 51.10 | 51.10 | 50.60 | 51.00 | 51.00 | -0.39% | 24,249 |
| Aug 3, 2026 | 52.00 | 52.40 | 51.00 | 51.20 | 51.20 | -1.54% | 38,939 |
| Jul 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.19% | 1,618 |
| Jul 30, 2026 | 51.60 | 52.40 | 51.00 | 51.90 | 51.90 | - | 63,924 |
| Jul 29, 2026 | 52.50 | 52.50 | 51.30 | 51.90 | 51.90 | -1.14% | 52,931 |