United Integrated Services Co., Ltd. (2404.TW) TAI
964.00
-46(-4.55%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
964.00
-46(-4.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 1,010 | 964 | 964 | 1,010 | 961 | 4.93M |
| March 13, 2026 | 1,045 | 1,010 | 1,010 | 1,045 | 1,010 | 2.79M |
| March 12, 2026 | 1,070 | 1,065 | 1,065 | 1,075 | 1,035 | 1.97M |
| March 11, 2026 | 1,095 | 1,085 | 1,085 | 1,105 | 1,070 | 2.15M |
| March 10, 2026 | 1,130 | 1,055 | 1,055 | 1,130 | 1,050 | 2.35M |
| March 09, 2026 | 1,010 | 1,070 | 1,070 | 1,070 | 990 | 3.68M |
| March 06, 2026 | 1,100 | 1,100 | 1,100 | 1,130 | 1,090 | 3.18M |
| March 05, 2026 | 1,080 | 1,100 | 1,100 | 1,100 | 1,055 | 3.89M |
| March 04, 2026 | 993 | 1,000 | 1,000 | 1,015 | 975 | 2.95M |
| March 03, 2026 | 1,095 | 1,015 | 1,015 | 1,100 | 1,015 | 3.65M |
| March 02, 2026 | 1,090 | 1,075 | 1,075 | 1,120 | 1,055 | 4.62M |
| February 26, 2026 | 1,045 | 1,130 | 1,130 | 1,135 | 1,035 | 7.69M |
| February 25, 2026 | 990 | 1,035 | 1,035 | 1,040 | 985 | 4.7M |
| February 24, 2026 | 964 | 980 | 980 | 994 | 960 | 2.46M |
| February 23, 2026 | 933 | 963 | 963 | 994 | 924 | 3.33M |
| February 11, 2026 | 910 | 923 | 0 | 927 | 908 | 2.22M |
| February 10, 2026 | 910 | 908 | 0 | 918 | 892 | 1.3M |
| February 09, 2026 | 930 | 898 | 0 | 945 | 895 | 2.08M |
| February 06, 2026 | 927 | 907 | 0 | 928 | 901 | 2.71M |
| February 05, 2026 | 925 | 931 | 0 | 957 | 924 | 3.09M |
| February 04, 2026 | 935 | 933 | 0 | 942 | 923 | 1.62M |
| February 03, 2026 | 930 | 936 | 0 | 944 | 922 | 1.77M |
| February 02, 2026 | 896 | 914 | 0 | 917 | 890 | 2.31M |
| January 30, 2026 | 947 | 908 | 0 | 948 | 908 | 3.48M |
| January 29, 2026 | 967 | 950 | 0 | 978 | 948 | 3.56M |
| January 28, 2026 | 953 | 953 | 0 | 972 | 940 | 3.45M |
| January 27, 2026 | 952 | 940 | 0 | 958 | 940 | 2.38M |
| January 26, 2026 | 988 | 951 | 0 | 1,005 | 951 | 3.68M |
| January 23, 2026 | 998 | 985 | 0 | 998 | 981 | 2.24M |
| January 22, 2026 | 1,035 | 990 | 0 | 1,035 | 985 | 4.68M |
| January 21, 2026 | 1,065 | 1,010 | 0 | 1,065 | 1,005 | 4.33M |
| January 20, 2026 | 1,080 | 1,080 | 0 | 1,095 | 1,065 | 2.07M |
| January 19, 2026 | 1,090 | 1,095 | 0 | 1,110 | 1,055 | 3.11M |
| January 16, 2026 | 1,235 | 1,100 | 0 | 1,245 | 1,075 | 9.51M |
| January 15, 2026 | 1,150 | 1,150 | 0 | 1,175 | 1,140 | 4.22M |
| January 14, 2026 | 1,080 | 1,150 | 0 | 1,170 | 1,055 | 8.7M |
| January 13, 2026 | 1,040 | 1,080 | 0 | 1,080 | 1,040 | 8.94M |
| January 12, 2026 | 1,010 | 982 | 0 | 1,030 | 979 | 4.82M |
| January 09, 2026 | 1,010 | 994 | 0 | 1,040 | 991 | 2.89M |
| January 08, 2026 | 990 | 1,010 | 0 | 1,060 | 983 | 4.86M |
| January 07, 2026 | 1,020 | 1,000 | 0 | 1,020 | 988 | 4.31M |
| January 06, 2026 | 988 | 1,020 | 0 | 1,040 | 974 | 5.38M |
| January 05, 2026 | 981 | 992 | 0 | 994 | 965 | 5.16M |
| January 02, 2026 | 950 | 960 | 0 | 985 | 945 | 4M |
| December 31, 2025 | 920 | 949 | 0 | 957 | 909 | 4.6M |
| December 30, 2025 | 922 | 908 | 0 | 938 | 908 | 2.87M |
| December 29, 2025 | 941 | 922 | 0 | 941 | 920 | 2.14M |
| December 26, 2025 | 934 | 941 | 0 | 948 | 925 | 2.29M |
| December 24, 2025 | 954 | 925 | 0 | 962 | 909 | 4.64M |
| December 23, 2025 | 938 | 954 | 0 | 964 | 937 | 2.98M |
| December 22, 2025 | 997 | 932 | 0 | 997 | 932 | 6.28M |
| December 19, 2025 | 977 | 983 | 0 | 984 | 954 | 4.62M |
| December 18, 2025 | 953 | 952 | 0 | 965 | 915 | 4.78M |
| December 17, 2025 | 963 | 957 | 0 | 1,000 | 943 | 8.89M |
| December 16, 2025 | 915 | 945 | 0 | 945 | 906 | 4.99M |
| December 15, 2025 | 925 | 925 | 0 | 947 | 918 | 3.44M |
| December 12, 2025 | 915 | 946 | 0 | 960 | 915 | 7.24M |
| December 11, 2025 | 900 | 897 | 0 | 928 | 888 | 8.16M |
| December 10, 2025 | 845 | 877 | 0 | 908 | 835 | 5.73M |
| December 09, 2025 | 810 | 830 | 0 | 865 | 806 | 5.27M |