United Integrated Services Co., Ltd. 2404
TWSE · Taiwan · Industrial Services
TWD 1,305.00+15.00 (+1.16%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1,305.00 | +1.16% | TWD 1,280.00 | TWD 1,315.00 | TWD 1,270.00 | 1.71M |
| 2026-09-30 | TWD 1,290.00 | +5.74% | TWD 1,230.00 | TWD 1,300.00 | TWD 1,230.00 | 3.34M |
| 2026-09-29 | TWD 1,220.00 | -5.06% | TWD 1,250.00 | TWD 1,255.00 | TWD 1,180.00 | 2.93M |
| 2026-09-24 | TWD 1,285.00 | +2.80% | TWD 1,255.00 | TWD 1,285.00 | TWD 1,205.00 |
| 2.67M |
| 2026-09-23 | TWD 1,250.00 | +9.65% | TWD 1,160.00 | TWD 1,250.00 | TWD 1,140.00 | 4.67M |
| 2026-09-22 | TWD 1,140.00 | +0.88% | TWD 1,140.00 | TWD 1,175.00 | TWD 1,130.00 | 1.54M |
| 2026-09-21 | TWD 1,130.00 | +0.44% | TWD 1,125.00 | TWD 1,160.00 | TWD 1,090.00 | 2.00M |
| 2026-09-18 | TWD 1,125.00 | +9.22% | TWD 1,040.00 | TWD 1,130.00 | TWD 1,040.00 | 3.08M |
| 2026-09-17 | TWD 1,030.00 | -0.48% | TWD 1,040.00 | TWD 1,055.00 | TWD 1,025.00 | 598.66K |
| 2026-09-16 | TWD 1,035.00 | 0.00% | TWD 1,040.00 | TWD 1,060.00 | TWD 1,030.00 | 709.51K |
| 2026-09-15 | TWD 1,035.00 | +1.97% | TWD 1,015.00 | TWD 1,050.00 | TWD 1,015.00 | 924.27K |
| 2026-09-14 | TWD 1,015.00 | +1.00% | TWD 995.00 | TWD 1,040.00 | TWD 992.00 | 933.36K |
| 2026-09-11 | TWD 1,005.00 | -5.19% | TWD 1,025.00 | TWD 1,040.00 | TWD 1,000.00 | 1.49M |
| 2026-09-10 | TWD 1,060.00 | -0.47% | TWD 1,055.00 | TWD 1,065.00 | TWD 1,040.00 | 638.98K |
| 2026-09-09 | TWD 1,065.00 | +0.95% | TWD 1,055.00 | TWD 1,080.00 | TWD 1,055.00 | 1.15M |
| 2026-09-08 | TWD 1,055.00 | -2.31% | TWD 1,085.00 | TWD 1,085.00 | TWD 1,050.00 | 597.72K |
| 2026-09-07 | TWD 1,080.00 | +0.93% | TWD 1,070.00 | TWD 1,085.00 | TWD 1,060.00 | 889.81K |
| 2026-09-04 | TWD 1,070.00 | +3.38% | TWD 1,040.00 | TWD 1,085.00 | TWD 1,010.00 | 1.67M |
| 2026-09-03 | TWD 1,035.00 | +0.98% | TWD 1,030.00 | TWD 1,060.00 | TWD 1,025.00 | 1.41M |
| 2026-09-02 | TWD 1,025.00 | -6.82% | TWD 1,085.00 | TWD 1,085.00 | TWD 1,025.00 | 2.14M |
| 2026-09-01 | TWD 1,100.00 | +3.77% | TWD 1,060.00 | TWD 1,105.00 | TWD 1,060.00 | 1.15M |
| 2026-08-31 | TWD 1,060.00 | -1.40% | TWD 1,065.00 | TWD 1,065.00 | TWD 1,035.00 | 1.39M |
| 2026-08-28 | TWD 1,075.00 | 0.00% | TWD 1,080.00 | TWD 1,095.00 | TWD 1,070.00 | 1.18M |
| 2026-08-27 | TWD 1,075.00 | -0.46% | TWD 1,090.00 | TWD 1,095.00 | TWD 1,065.00 | 1.38M |
| 2026-08-26 | TWD 1,080.00 | +0.93% | TWD 1,070.00 | TWD 1,100.00 | TWD 1,070.00 | 653.30K |
| 2026-08-25 | TWD 1,070.00 | +0.47% | TWD 1,060.00 | TWD 1,080.00 | TWD 1,055.00 | 715.50K |
| 2026-08-24 | TWD 1,065.00 | +0.47% | TWD 1,060.00 | TWD 1,075.00 | TWD 1,050.00 | 572.72K |
| 2026-08-21 | TWD 1,060.00 | -1.40% | TWD 1,075.00 | TWD 1,080.00 | TWD 1,050.00 | 793.27K |
| 2026-08-20 | TWD 1,075.00 | -1.83% | TWD 1,115.00 | TWD 1,120.00 | TWD 1,060.00 | 1.53M |
| 2026-08-19 | TWD 1,095.00 | -1.79% | TWD 1,090.00 | TWD 1,115.00 | TWD 1,075.00 | 1.06M |
| 2026-08-18 | TWD 1,115.00 | -3.46% | TWD 1,150.00 | TWD 1,155.00 | TWD 1,110.00 | 1.13M |
| 2026-08-17 | TWD 1,155.00 | +2.67% | TWD 1,120.00 | TWD 1,165.00 | TWD 1,120.00 | 1.09M |
| 2026-08-14 | TWD 1,125.00 | -0.44% | TWD 1,135.00 | TWD 1,140.00 | TWD 1,100.00 | 1.87M |
| 2026-08-13 | TWD 1,130.00 | -0.44% | TWD 1,170.00 | TWD 1,175.00 | TWD 1,115.00 | 2.57M |
| 2026-08-12 | TWD 1,135.00 | -1.30% | TWD 1,150.00 | TWD 1,170.00 | TWD 1,135.00 | 1.11M |
| 2026-08-11 | TWD 1,150.00 | 0.00% | TWD 1,170.00 | TWD 1,170.00 | TWD 1,140.00 | 1.07M |
| 2026-08-10 | TWD 1,150.00 | 0.00% | TWD 1,150.00 | TWD 1,180.00 | TWD 1,135.00 | 1.13M |
| 2026-08-07 | TWD 1,150.00 | -1.71% | TWD 1,170.00 | TWD 1,180.00 | TWD 1,145.00 | 1.06M |
| 2026-08-06 | TWD 1,170.00 | +4.93% | TWD 1,110.00 | TWD 1,180.00 | TWD 1,085.00 | 1.69M |
| 2026-08-05 | TWD 1,115.00 | +0.45% | TWD 1,140.00 | TWD 1,145.00 | TWD 1,110.00 | 1.64M |
| 2026-08-04 | TWD 1,110.00 | +0.45% | TWD 1,095.00 | TWD 1,120.00 | TWD 1,090.00 | 1.71M |
| 2026-08-03 | TWD 1,105.00 | +0.45% | TWD 1,075.00 | TWD 1,140.00 | TWD 1,060.00 | 2.60M |
| 2026-07-31 | TWD 1,100.00 | +8.91% | TWD 1,080.00 | TWD 1,110.00 | TWD 1,060.00 | 4.03M |
| 2026-07-30 | TWD 1,010.00 | -0.49% | TWD 1,000.00 | TWD 1,065.00 | TWD 981.00 | 2.12M |
| 2026-07-29 | TWD 1,015.00 | +0.50% | TWD 1,025.00 | TWD 1,075.00 | TWD 975.00 | 3.79M |
| 2026-07-28 | TWD 1,010.00 | -9.42% | TWD 1,070.00 | TWD 1,070.00 | TWD 1,005.00 | 2.53M |
| 2026-07-27 | TWD 1,115.00 | -0.45% | TWD 1,130.00 | TWD 1,130.00 | TWD 1,085.00 | 1.19M |
| 2026-07-24 | TWD 1,120.00 | -3.86% | TWD 1,160.00 | TWD 1,205.00 | TWD 1,120.00 | 1.54M |
| 2026-07-23 | TWD 1,165.00 | -0.85% | TWD 1,190.00 | TWD 1,190.00 | TWD 1,165.00 | 982.08K |
| 2026-07-22 | TWD 1,175.00 | +2.17% | TWD 1,170.00 | TWD 1,215.00 | TWD 1,170.00 | 1.80M |
| 2026-07-21 | TWD 1,150.00 | +1.32% | TWD 1,165.00 | TWD 1,190.00 | TWD 1,125.00 | 1.90M |
| 2026-07-20 | TWD 1,135.00 | -2.16% | TWD 1,160.00 | TWD 1,185.00 | TWD 1,105.00 | 2.16M |
| 2026-07-17 | TWD 1,160.00 | -7.20% | TWD 1,210.00 | TWD 1,250.00 | TWD 1,160.00 | 3.18M |
| 2026-07-16 | TWD 1,250.00 | -2.72% | TWD 1,230.00 | TWD 1,270.00 | TWD 1,200.00 | 2.86M |
| 2026-07-15 | TWD 1,285.00 | +8.44% | TWD 1,240.00 | TWD 1,300.00 | TWD 1,205.00 | 3.51M |
| 2026-07-14 | TWD 1,185.00 | -3.66% | TWD 1,210.00 | TWD 1,225.00 | TWD 1,140.00 | 2.25M |
| 2026-07-13 | TWD 1,230.00 | +1.23% | TWD 1,225.00 | TWD 1,245.00 | TWD 1,205.00 | 1.51M |
| 2026-07-10 | TWD 1,215.00 | 0.00% | TWD 1,215.00 | TWD 1,215.00 | TWD 1,215.00 | 0 |
| 2026-07-09 | TWD 1,215.00 | +1.25% | TWD 1,220.00 | TWD 1,245.00 | TWD 1,200.00 | 1.93M |
| 2026-07-08 | TWD 1,200.00 | -4.76% | TWD 1,265.00 | TWD 1,275.00 | TWD 1,180.00 | 2.14M |
| 2026-07-07 | TWD 1,260.00 | -4.55% | TWD 1,320.00 | TWD 1,320.00 | TWD 1,250.00 | 2.13M |
| 2026-07-06 | TWD 1,320.00 | -2.22% | TWD 1,350.00 | TWD 1,350.00 | TWD 1,285.00 | 2.24M |
| 2026-07-03 | TWD 1,350.00 | -2.53% | TWD 1,375.00 | TWD 1,395.00 | TWD 1,345.00 | 1.67M |
| 2026-07-02 | TWD 1,385.00 | +6.54% | TWD 1,295.00 | TWD 1,390.00 | TWD 1,285.00 | 3.47M |
| 2026-07-01 | TWD 1,300.00 | -1.52% | TWD 1,340.00 | TWD 1,375.00 | TWD 1,285.00 | 4.01M |
| 2026-06-30 | TWD 1,320.00 | -2.94% | TWD 1,370.00 | TWD 1,380.00 | TWD 1,310.00 | 2.74M |
| 2026-06-29 | TWD 1,360.00 | +1.49% | TWD 1,380.00 | TWD 1,450.00 | TWD 1,350.00 | 4.49M |
| 2026-06-26 | TWD 1,340.00 | -1.83% | TWD 1,350.00 | TWD 1,395.00 | TWD 1,310.00 | 4.30M |
| 2026-06-25 | TWD 1,365.00 | +8.76% | TWD 1,265.00 | TWD 1,380.00 | TWD 1,240.00 | 5.56M |
| 2026-06-24 | TWD 1,255.00 | -0.40% | TWD 1,245.00 | TWD 1,265.00 | TWD 1,220.00 | 1.73M |
| 2026-06-23 | TWD 1,260.00 | -1.56% | TWD 1,290.00 | TWD 1,315.00 | TWD 1,255.00 | 2.17M |
| 2026-06-22 | TWD 1,280.00 | +1.19% | TWD 1,275.00 | TWD 1,285.00 | TWD 1,255.00 | 1.76M |
| 2026-06-18 | TWD 1,265.00 | -1.17% | TWD 1,295.00 | TWD 1,305.00 | TWD 1,245.00 | 3.02M |
| 2026-06-17 | TWD 1,280.00 | +2.81% | TWD 1,225.00 | TWD 1,295.00 | TWD 1,225.00 | 4.60M |
| 2026-06-16 | TWD 1,245.00 | -9.78% | TWD 1,380.00 | TWD 1,380.00 | TWD 1,245.00 | 6.07M |
| 2026-06-15 | TWD 1,380.00 | +5.34% | TWD 1,380.00 | TWD 1,430.00 | TWD 1,360.00 | 5.28M |
| 2026-06-12 | TWD 1,310.00 | +9.62% | TWD 1,280.00 | TWD 1,310.00 | TWD 1,265.00 | 5.54M |
| 2026-06-11 | TWD 1,195.00 | +3.91% | TWD 1,185.00 | TWD 1,230.00 | TWD 1,140.00 | 4.65M |
| 2026-06-10 | TWD 1,150.00 | -3.36% | TWD 1,170.00 | TWD 1,210.00 | TWD 1,150.00 | 4.01M |
| 2026-06-09 | TWD 1,190.00 | +7.21% | TWD 1,125.00 | TWD 1,195.00 | TWD 1,090.00 | 4.27M |
| 2026-06-08 | TWD 1,110.00 | -7.88% | TWD 1,100.00 | TWD 1,120.00 | TWD 1,085.00 | 4.36M |
| 2026-06-05 | TWD 1,205.00 | -2.03% | TWD 1,210.00 | TWD 1,280.00 | TWD 1,190.00 | 5.88M |
| 2026-06-04 | TWD 1,230.00 | +6.49% | TWD 1,150.00 | TWD 1,245.00 | TWD 1,150.00 | 6.09M |
| 2026-06-03 | TWD 1,155.00 | +0.43% | TWD 1,155.00 | TWD 1,180.00 | TWD 1,130.00 | 4.83M |
| 2026-06-02 | TWD 1,150.00 | -2.13% | TWD 1,175.00 | TWD 1,180.00 | TWD 1,135.00 | 3.57M |
| 2026-06-01 | TWD 1,175.00 | +1.73% | TWD 1,170.00 | TWD 1,175.00 | TWD 1,135.00 | 2.41M |
| 2026-05-29 | TWD 1,155.00 | -0.43% | TWD 1,200.00 | TWD 1,205.00 | TWD 1,150.00 | 3.19M |
| 2026-05-28 | TWD 1,160.00 | -6.07% | TWD 1,240.00 | TWD 1,255.00 | TWD 1,150.00 | 4.16M |
| 2026-05-27 | TWD 1,235.00 | -2.37% | TWD 1,285.00 | TWD 1,300.00 | TWD 1,225.00 | 4.74M |
| 2026-05-26 | TWD 1,265.00 | +1.61% | TWD 1,285.00 | TWD 1,345.00 | TWD 1,250.00 | 7.55M |