Uni Travel Services Co. Ltd. 6961
TPEX · Taiwan · Consumer Services
TWD 47.40-0.25 (-0.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 47.40 | -0.52% | TWD 47.50 | TWD 48.00 | TWD 47.30 | 34.60K |
| 2026-10-01 | TWD 47.65 | -0.94% | TWD 48.10 | TWD 48.10 | TWD 47.65 | 7.00K |
| 2026-09-30 | TWD 48.10 | +0.94% | TWD 47.65 | TWD 48.10 | TWD 47.50 | 31.00K |
| 2026-09-29 | TWD 47.65 | +1.17% | TWD 47.15 | TWD 47.65 | TWD 47.10 | 34.00K |
| 2026-09-24 | TWD 47.10 | -0.42% | TWD 47.30 | TWD 47.30 | TWD 47.10 | 15.01K |
| 2026-09-23 | TWD 47.30 | -0.42% | TWD 47.40 | TWD 47.50 | TWD 47.10 | 20.00K |
| 2026-09-22 | TWD 47.50 | -0.11% | TWD 47.90 | TWD 47.90 | TWD 47.15 | 23.00K |
| 2026-09-21 | TWD 47.55 | -0.94% | TWD 48.00 | TWD 48.00 | TWD 47.30 | 24.00K |
| 2026-09-18 | TWD 48.00 | -0.52% | TWD 48.10 | TWD 48.30 | TWD 47.50 | 71.00K |
| 2026-09-17 | TWD 48.25 | -0.62% | TWD 48.40 | TWD 48.40 | TWD 48.00 | 40.08K |
| 2026-09-16 | TWD 48.55 | 0.00% | TWD 48.55 | TWD 48.55 | TWD 48.55 | 6.00K |
| 2026-09-15 | TWD 48.55 | -1.12% | TWD 49.00 | TWD 49.00 | TWD 48.50 | 28.00K |
| 2026-09-14 | TWD 49.10 | -0.61% | TWD 49.05 | TWD 49.10 | TWD 49.05 | 6.00K |
| 2026-09-11 | TWD 49.40 | -0.20% | TWD 49.50 | TWD 49.50 | TWD 49.40 | 11.00K |
| 2026-09-10 | TWD 49.50 | 0.00% | TWD 49.60 | TWD 49.60 | TWD 49.05 | 14.00K |
| 2026-09-09 | TWD 49.50 | -0.50% | TWD 49.50 | TWD 49.50 | TWD 49.45 | 35.00K |
| 2026-09-08 | TWD 49.75 | -0.30% | TWD 49.90 | TWD 49.90 | TWD 49.70 | 3.06K |
| 2026-09-07 | TWD 49.90 | -0.20% | TWD 50.40 | TWD 50.40 | TWD 49.90 | 13.00K |
| 2026-09-04 | TWD 50.00 | 0.00% | TWD 50.00 | TWD 50.00 | TWD 49.80 | 12.08K |
| 2026-09-03 | TWD 50.00 | -0.40% | TWD 50.00 | TWD 50.20 | TWD 49.95 | 51.13K |
| 2026-09-02 | TWD 50.20 | -0.59% | TWD 50.20 | TWD 50.30 | TWD 50.10 | 22.00K |
| 2026-09-01 | TWD 50.50 | -0.59% | TWD 50.60 | TWD 50.70 | TWD 50.50 | 16.00K |
| 2026-08-31 | TWD 50.80 | 0.00% | TWD 50.50 | TWD 50.80 | TWD 50.40 | 46.03K |
| 2026-08-28 | TWD 50.80 | -0.39% | TWD 51.00 | TWD 51.00 | TWD 50.70 | 13.46K |
| 2026-08-27 | TWD 51.00 | -0.39% | TWD 51.00 | TWD 51.20 | TWD 51.00 | 5.00K |
| 2026-08-26 | TWD 51.20 | -0.39% | TWD 50.80 | TWD 51.20 | TWD 50.80 | 8.34K |
| 2026-08-25 | TWD 51.40 | 0.00% | TWD 50.80 | TWD 51.40 | TWD 50.80 | 4.00K |
| 2026-08-24 | TWD 51.40 | 0.00% | TWD 51.40 | TWD 51.40 | TWD 50.60 | 10.00K |
| 2026-08-21 | TWD 51.40 | +0.78% | TWD 50.80 | TWD 51.50 | TWD 50.60 | 31.00K |
| 2026-08-20 | TWD 51.00 | +0.39% | TWD 50.70 | TWD 51.00 | TWD 50.60 | 18.00K |
| 2026-08-19 | TWD 50.80 | -0.39% | TWD 51.00 | TWD 51.00 | TWD 50.80 | 9.00K |
| 2026-08-18 | TWD 51.00 | -0.97% | TWD 51.50 | TWD 51.50 | TWD 51.00 | 39.02K |
| 2026-08-17 | TWD 51.50 | 0.00% | TWD 51.30 | TWD 52.00 | TWD 50.90 | 58.10K |
| 2026-08-14 | TWD 51.50 | -0.58% | TWD 51.50 | TWD 51.60 | TWD 51.40 | 21.02K |
| 2026-08-13 | TWD 51.80 | +0.19% | TWD 51.70 | TWD 51.80 | TWD 51.50 | 16.00K |
| 2026-08-12 | TWD 51.70 | +0.19% | TWD 51.70 | TWD 51.70 | TWD 51.70 | 4.00K |
| 2026-08-11 | TWD 51.60 | -0.19% | TWD 52.00 | TWD 52.00 | TWD 51.60 | 8.14K |
| 2026-08-10 | TWD 51.70 | +0.78% | TWD 52.00 | TWD 52.10 | TWD 51.10 | 14.85K |
| 2026-08-07 | TWD 51.30 | +0.59% | TWD 52.00 | TWD 52.50 | TWD 51.10 | 16.16K |
| 2026-08-06 | TWD 51.00 | -0.20% | TWD 51.00 | TWD 51.30 | TWD 50.50 | 32.00K |
| 2026-08-05 | TWD 51.10 | +0.20% | TWD 51.30 | TWD 51.40 | TWD 51.00 | 21.00K |
| 2026-08-04 | TWD 51.00 | -0.39% | TWD 51.10 | TWD 51.10 | TWD 50.60 | 24.02K |
| 2026-08-03 | TWD 51.20 | -1.54% | TWD 52.00 | TWD 52.40 | TWD 51.00 | 38.29K |
| 2026-07-31 | TWD 52.00 | +0.19% | TWD 52.00 | TWD 52.00 | TWD 52.00 | 1.19K |
| 2026-07-30 | TWD 51.90 | 0.00% | TWD 51.60 | TWD 52.40 | TWD 51.00 | 63.07K |
| 2026-07-29 | TWD 51.90 | -1.14% | TWD 52.50 | TWD 52.50 | TWD 51.30 | 52.00K |
| 2026-07-28 | TWD 52.50 | -0.19% | TWD 52.20 | TWD 53.00 | TWD 51.60 | 37.61K |
| 2026-07-27 | TWD 52.60 | +0.19% | TWD 52.10 | TWD 52.60 | TWD 52.00 | 13.12K |
| 2026-07-24 | TWD 52.50 | 0.00% | TWD 52.10 | TWD 52.50 | TWD 52.00 | 30.32K |
| 2026-07-23 | TWD 52.50 | -0.57% | TWD 52.70 | TWD 52.70 | TWD 52.40 | 20.06K |
| 2026-07-22 | TWD 52.80 | -0.19% | TWD 53.00 | TWD 53.00 | TWD 52.70 | 18.05K |
| 2026-07-21 | TWD 52.90 | 0.00% | TWD 52.10 | TWD 52.90 | TWD 52.10 | 10.15K |
| 2026-07-20 | TWD 52.90 | +0.19% | TWD 52.50 | TWD 53.00 | TWD 52.50 | 17.00K |
| 2026-07-17 | TWD 52.80 | -1.12% | TWD 53.40 | TWD 53.40 | TWD 52.70 | 55.14K |
| 2026-07-16 | TWD 53.40 | -1.11% | TWD 53.50 | TWD 54.00 | TWD 53.40 | 26.05K |
| 2026-07-15 | TWD 54.00 | +0.75% | TWD 53.50 | TWD 54.00 | TWD 53.50 | 12.00K |
| 2026-07-14 | TWD 53.60 | 0.00% | TWD 53.60 | TWD 54.00 | TWD 53.00 | 52.00K |
| 2026-07-13 | TWD 53.60 | +0.19% | TWD 54.00 | TWD 54.00 | TWD 53.50 | 15.00K |
| 2026-07-10 | TWD 53.50 | 0.00% | TWD 53.50 | TWD 53.50 | TWD 53.50 | 0 |
| 2026-07-09 | TWD 53.50 | -0.37% | TWD 53.70 | TWD 53.70 | TWD 53.50 | 25.17K |
| 2026-07-08 | TWD 53.70 | -0.37% | TWD 54.40 | TWD 54.40 | TWD 53.60 | 7.13K |
| 2026-07-07 | TWD 53.90 | -1.10% | TWD 54.40 | TWD 54.50 | TWD 53.90 | 26.13K |
| 2026-07-06 | TWD 54.50 | +0.93% | TWD 54.00 | TWD 54.90 | TWD 53.90 | 23.00K |
| 2026-07-03 | TWD 54.00 | 0.00% | TWD 54.00 | TWD 54.00 | TWD 53.80 | 13.00K |
| 2026-07-02 | TWD 54.00 | +0.37% | TWD 54.50 | TWD 54.60 | TWD 53.90 | 16.00K |
| 2026-07-01 | TWD 53.80 | -0.74% | TWD 54.30 | TWD 54.30 | TWD 53.60 | 43.00K |
| 2026-06-30 | TWD 54.20 | +0.37% | TWD 54.30 | TWD 54.40 | TWD 54.20 | 19.00K |
| 2026-06-29 | TWD 54.00 | -0.92% | TWD 54.60 | TWD 54.60 | TWD 54.00 | 28.00K |
| 2026-06-26 | TWD 54.50 | -0.37% | TWD 54.70 | TWD 54.70 | TWD 54.20 | 90.02K |
| 2026-06-25 | TWD 54.70 | -0.36% | TWD 54.90 | TWD 55.10 | TWD 54.60 | 34.05K |
| 2026-06-24 | TWD 54.90 | +0.37% | TWD 54.70 | TWD 54.90 | TWD 54.60 | 21.30K |
| 2026-06-23 | TWD 54.70 | -0.55% | TWD 55.00 | TWD 55.00 | TWD 54.70 | 32.00K |
| 2026-06-22 | TWD 55.00 | -1.43% | TWD 55.30 | TWD 55.30 | TWD 54.90 | 46.00K |
| 2026-06-18 | TWD 55.80 | -1.41% | TWD 56.60 | TWD 56.60 | TWD 55.00 | 70.00K |
| 2026-06-17 | TWD 56.60 | +2.91% | TWD 55.00 | TWD 57.00 | TWD 54.90 | 73.15K |
| 2026-06-16 | TWD 55.00 | -0.90% | TWD 55.00 | TWD 55.30 | TWD 54.90 | 26.00K |
| 2026-06-15 | TWD 55.50 | +0.36% | TWD 55.30 | TWD 55.60 | TWD 55.00 | 71.07K |
| 2026-06-12 | TWD 55.30 | 0.00% | TWD 55.30 | TWD 55.30 | TWD 54.80 | 94.03K |
| 2026-06-11 | TWD 55.30 | -9.93% | TWD 55.60 | TWD 56.00 | TWD 55.00 | 177.01K |
| 2026-06-10 | TWD 61.40 | -0.81% | TWD 62.30 | TWD 62.30 | TWD 61.30 | 323.07K |
| 2026-06-09 | TWD 61.90 | +0.65% | TWD 62.50 | TWD 62.50 | TWD 61.70 | 220.43K |
| 2026-06-08 | TWD 61.50 | -1.13% | TWD 61.60 | TWD 61.70 | TWD 60.50 | 123.00K |
| 2026-06-05 | TWD 62.20 | +2.30% | TWD 60.80 | TWD 62.50 | TWD 60.70 | 239.06K |
| 2026-06-04 | TWD 60.80 | +1.33% | TWD 60.20 | TWD 60.80 | TWD 60.10 | 131.10K |
| 2026-06-03 | TWD 60.00 | -0.33% | TWD 60.10 | TWD 60.10 | TWD 59.80 | 170.01K |
| 2026-06-02 | TWD 60.20 | 0.00% | TWD 60.10 | TWD 60.50 | TWD 60.00 | 37.02K |
| 2026-06-01 | TWD 60.20 | +0.17% | TWD 60.50 | TWD 60.60 | TWD 60.10 | 152.00K |
| 2026-05-29 | TWD 60.10 | +0.33% | TWD 60.00 | TWD 60.20 | TWD 59.70 | 88.11K |
| 2026-05-28 | TWD 59.90 | +2.57% | TWD 58.70 | TWD 60.00 | TWD 58.60 | 144.70K |
| 2026-05-27 | TWD 58.40 | -0.17% | TWD 59.90 | TWD 59.90 | TWD 58.40 | 31.57K |