Uni Travel Services Co., Ltd. (TPEX:6961)
Taiwan · Delayed Price · Currency is TWD 52.90
0.00 (0.00%)
Jul 21, 2026, 12:51 PM CST
Uni Travel Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 52.10 | 52.60 | 52.10 | 52.30 | - | -1.13% | 6,010 |
| Jul 20, 2026 | 52.50 | 53.00 | 52.50 | 52.90 | 52.90 | 0.19% | 17,909 |
| Jul 17, 2026 | 53.40 | 53.40 | 52.70 | 52.80 | 52.80 | -1.12% | 56,753 |
| Jul 16, 2026 | 53.50 | 54.00 | 53.40 | 53.40 | 53.40 | -1.11% | 26,141 |
| Jul 15, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.75% | 13,351 |
| Jul 14, 2026 | 53.60 | 54.00 | 53.00 | 53.60 | 53.60 | - | 53,316 |
| Jul 13, 2026 | 54.00 | 54.00 | 53.50 | 53.60 | 53.60 | 0.19% | 17,200 |
| Jul 9, 2026 | 53.70 | 53.70 | 53.50 | 53.50 | 53.50 | -0.37% | 25,783 |
| Jul 8, 2026 | 54.40 | 54.40 | 53.60 | 53.70 | 53.70 | -0.37% | 7,826 |
| Jul 7, 2026 | 54.40 | 54.50 | 53.90 | 53.90 | 53.90 | -1.10% | 26,553 |
| Jul 6, 2026 | 54.00 | 54.90 | 53.90 | 54.50 | 54.50 | 0.93% | 24,004 |
| Jul 3, 2026 | 54.00 | 54.00 | 53.80 | 54.00 | 54.00 | - | 13,010 |
| Jul 2, 2026 | 54.50 | 54.60 | 53.90 | 54.00 | 54.00 | 0.37% | 16,851 |
| Jul 1, 2026 | 54.30 | 54.30 | 53.60 | 53.80 | 53.80 | -0.74% | 44,100 |
| Jun 30, 2026 | 54.30 | 54.40 | 54.20 | 54.20 | 54.20 | 0.37% | 19,032 |
| Jun 29, 2026 | 54.60 | 54.60 | 54.00 | 54.00 | 54.00 | -0.92% | 29,061 |
| Jun 26, 2026 | 54.70 | 54.70 | 54.20 | 54.50 | 54.50 | -0.37% | 90,965 |
| Jun 25, 2026 | 54.90 | 55.10 | 54.60 | 54.70 | 54.70 | -0.36% | 34,060 |
| Jun 24, 2026 | 54.70 | 54.90 | 54.60 | 54.90 | 54.90 | 0.37% | 22,025 |
| Jun 23, 2026 | 55.00 | 55.00 | 54.70 | 54.70 | 54.70 | -0.55% | 34,004 |
| Jun 22, 2026 | 55.30 | 55.30 | 54.90 | 55.00 | 55.00 | -1.43% | 47,188 |
| Jun 18, 2026 | 56.60 | 56.60 | 55.00 | 55.80 | 55.80 | -1.41% | 70,244 |
| Jun 17, 2026 | 55.00 | 57.00 | 54.90 | 56.60 | 56.60 | 2.91% | 74,560 |
| Jun 16, 2026 | 55.00 | 55.30 | 54.90 | 55.00 | 55.00 | -0.90% | 26,315 |
| Jun 15, 2026 | 55.30 | 55.60 | 55.00 | 55.50 | 55.50 | 0.36% | 72,830 |
| Jun 12, 2026 | 55.30 | 55.30 | 54.80 | 55.30 | 55.30 | - | 96,075 |
| Jun 11, 2026 | 55.60 | 56.00 | 55.00 | 55.30 | 55.30 | -1.95% | 184,667 |
| Jun 10, 2026 | 62.30 | 62.30 | 61.30 | 61.40 | 56.40 | -0.81% | 249,921 |
| Jun 9, 2026 | 62.50 | 62.50 | 61.70 | 61.90 | 56.86 | 0.65% | 224,668 |
| Jun 8, 2026 | 61.60 | 61.70 | 60.50 | 61.50 | 56.49 | -1.13% | 125,629 |
| Jun 5, 2026 | 60.80 | 62.50 | 60.70 | 62.20 | 57.13 | 2.30% | 243,852 |
| Jun 4, 2026 | 60.20 | 60.80 | 60.10 | 60.80 | 55.85 | 1.33% | 133,652 |
| Jun 3, 2026 | 60.10 | 60.10 | 59.80 | 60.00 | 55.11 | -0.33% | 172,378 |
| Jun 2, 2026 | 60.10 | 60.50 | 60.00 | 60.20 | 55.30 | - | 38,389 |
| Jun 1, 2026 | 60.50 | 60.60 | 60.10 | 60.20 | 55.30 | 0.17% | 154,333 |
| May 29, 2026 | 60.00 | 60.20 | 59.70 | 60.10 | 55.21 | 0.33% | 89,562 |
| May 28, 2026 | 58.70 | 60.00 | 58.60 | 59.90 | 55.02 | 2.57% | 147,323 |
| May 27, 2026 | 59.90 | 59.90 | 58.40 | 58.40 | 53.64 | -0.17% | 33,183 |
| May 26, 2026 | 58.50 | 58.50 | 58.30 | 58.50 | 53.74 | 0.52% | 55,747 |
| May 25, 2026 | 58.80 | 58.80 | 58.20 | 58.20 | 53.46 | -0.34% | 25,966 |
| May 22, 2026 | 58.40 | 58.50 | 58.30 | 58.40 | 53.64 | -0.17% | 43,512 |
| May 21, 2026 | 58.50 | 58.80 | 58.10 | 58.50 | 53.74 | - | 31,631 |
| May 20, 2026 | 58.50 | 58.90 | 58.10 | 58.50 | 53.74 | - | 32,516 |
| May 19, 2026 | 58.60 | 58.60 | 58.40 | 58.50 | 53.74 | -0.17% | 26,473 |
| May 18, 2026 | 58.50 | 58.70 | 58.50 | 58.60 | 53.83 | -0.34% | 11,126 |
| May 15, 2026 | 59.00 | 59.10 | 58.60 | 58.80 | 54.01 | -0.34% | 35,098 |
| May 14, 2026 | 59.10 | 59.30 | 58.70 | 59.00 | 54.20 | - | 21,464 |
| May 13, 2026 | 60.00 | 60.00 | 58.50 | 59.00 | 54.20 | -1.01% | 23,575 |
| May 12, 2026 | 60.40 | 60.50 | 59.50 | 59.60 | 54.75 | -0.67% | 56,685 |
| May 11, 2026 | 60.90 | 61.30 | 59.30 | 60.00 | 55.11 | -1.48% | 117,385 |