Uni Travel Services Co., Ltd. (TPEX:6961)
Taiwan · Delayed Price · Currency is TWD 49.75
-0.15 (-0.30%)
Sep 8, 2026, 1:24 PM CST
Uni Travel Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 52.20 | 53.00 | 51.60 | 52.50 | 52.50 | -0.19% | 37,994 |
| Jul 27, 2026 | 52.10 | 52.60 | 52.00 | 52.60 | 52.60 | 0.19% | 14,840 |
| Jul 24, 2026 | 52.10 | 52.50 | 52.00 | 52.50 | 52.50 | - | 31,772 |
| Jul 23, 2026 | 52.70 | 52.70 | 52.40 | 52.50 | 52.50 | -0.57% | 20,236 |
| Jul 22, 2026 | 53.00 | 53.00 | 52.70 | 52.80 | 52.80 | -0.19% | 18,343 |
| Jul 21, 2026 | 52.10 | 52.90 | 52.10 | 52.90 | 52.90 | - | 10,549 |
| 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 |