United Integrated Services Co., Ltd. (TPE:2404)
Taiwan · Delayed Price · Currency is TWD 960.00
+11.00 (1.16%)
At close: Jan 2, 2026
TPE:2404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 920.00 | 957.00 | 909.00 | 949.00 | 949.00 | 4.52% | 4,603,944 |
| Dec 30, 2025 | 922.00 | 938.00 | 908.00 | 908.00 | 908.00 | -1.52% | 2,868,690 |
| Dec 29, 2025 | 941.00 | 941.00 | 920.00 | 922.00 | 922.00 | -2.02% | 2,140,971 |
| Dec 26, 2025 | 934.00 | 948.00 | 925.00 | 941.00 | 941.00 | 1.73% | 2,293,866 |
| Dec 24, 2025 | 954.00 | 962.00 | 909.00 | 925.00 | 925.00 | -3.04% | 4,644,284 |
| Dec 23, 2025 | 938.00 | 964.00 | 937.00 | 954.00 | 954.00 | 2.36% | 2,976,429 |
| Dec 22, 2025 | 997.00 | 997.00 | 932.00 | 932.00 | 932.00 | -5.19% | 6,282,965 |
| Dec 19, 2025 | 977.00 | 984.00 | 954.00 | 983.00 | 983.00 | 3.26% | 4,615,672 |
| Dec 18, 2025 | 953.00 | 965.00 | 915.00 | 952.00 | 952.00 | -0.52% | 4,783,471 |
| Dec 17, 2025 | 963.00 | 1,000.00 | 943.00 | 957.00 | 957.00 | 1.27% | 8,885,668 |
| Dec 16, 2025 | 915.00 | 945.00 | 906.00 | 945.00 | 945.00 | 2.16% | 4,990,326 |
| Dec 15, 2025 | 925.00 | 947.00 | 918.00 | 925.00 | 925.00 | -2.22% | 3,435,956 |
| Dec 12, 2025 | 915.00 | 960.00 | 915.00 | 946.00 | 946.00 | 5.46% | 7,238,461 |
| Dec 11, 2025 | 900.00 | 928.00 | 888.00 | 897.00 | 897.00 | 2.28% | 8,159,996 |
| Dec 10, 2025 | 845.00 | 908.00 | 835.00 | 877.00 | 877.00 | 5.66% | 5,734,255 |
| Dec 9, 2025 | 810.00 | 865.00 | 806.00 | 830.00 | 830.00 | 2.47% | 5,266,121 |
| Dec 8, 2025 | 796.00 | 820.00 | 796.00 | 810.00 | 810.00 | 2.14% | 2,017,531 |
| Dec 5, 2025 | 807.00 | 817.00 | 786.00 | 793.00 | 793.00 | -1.49% | 1,911,336 |
| Dec 4, 2025 | 806.00 | 834.00 | 793.00 | 805.00 | 805.00 | 0.50% | 2,419,100 |
| Dec 3, 2025 | 779.00 | 803.00 | 778.00 | 801.00 | 801.00 | 3.35% | 1,446,146 |
| Dec 2, 2025 | 783.00 | 789.00 | 769.00 | 775.00 | 775.00 | -0.90% | 1,418,047 |
| Dec 1, 2025 | 800.00 | 805.00 | 767.00 | 782.00 | 782.00 | -2.37% | 2,160,770 |
| Nov 28, 2025 | 788.00 | 814.00 | 785.00 | 801.00 | 801.00 | 1.26% | 1,108,169 |
| Nov 27, 2025 | 804.00 | 804.00 | 787.00 | 791.00 | 791.00 | -1.00% | 1,196,937 |
| Nov 26, 2025 | 787.00 | 804.00 | 782.00 | 799.00 | 799.00 | 2.44% | 1,455,176 |
| Nov 25, 2025 | 785.00 | 790.00 | 773.00 | 780.00 | 780.00 | 1.30% | 1,192,003 |
| Nov 24, 2025 | 759.00 | 770.00 | 754.00 | 770.00 | 770.00 | 2.53% | 1,139,344 |
| Nov 21, 2025 | 769.00 | 784.00 | 748.00 | 751.00 | 751.00 | -4.94% | 2,171,076 |
| Nov 20, 2025 | 796.00 | 805.00 | 787.00 | 790.00 | 790.00 | 1.67% | 2,031,297 |
| Nov 19, 2025 | 759.00 | 796.00 | 756.00 | 777.00 | 777.00 | 1.97% | 2,127,499 |
| Nov 18, 2025 | 781.00 | 796.00 | 758.00 | 762.00 | 762.00 | -3.79% | 2,086,747 |
| Nov 17, 2025 | 784.00 | 808.00 | 770.00 | 792.00 | 792.00 | 1.41% | 2,278,306 |
| Nov 14, 2025 | 826.00 | 834.00 | 781.00 | 781.00 | 781.00 | -4.87% | 4,911,987 |
| Nov 13, 2025 | 784.00 | 821.00 | 778.00 | 821.00 | 821.00 | 9.91% | 2,973,742 |
| Nov 12, 2025 | 746.00 | 752.00 | 726.00 | 747.00 | 747.00 | 0.13% | 2,471,751 |
| Nov 11, 2025 | 791.00 | 793.00 | 740.00 | 746.00 | 746.00 | -6.16% | 3,787,983 |
| Nov 10, 2025 | 802.00 | 804.00 | 773.00 | 795.00 | 795.00 | -0.63% | 1,705,642 |
| Nov 7, 2025 | 815.00 | 817.00 | 800.00 | 800.00 | 800.00 | -2.08% | 1,543,386 |
| Nov 6, 2025 | 834.00 | 839.00 | 817.00 | 817.00 | 817.00 | -0.97% | 1,092,830 |
| Nov 5, 2025 | 834.00 | 837.00 | 811.00 | 825.00 | 825.00 | -2.02% | 1,511,874 |
| Nov 4, 2025 | 844.00 | 853.00 | 835.00 | 842.00 | 842.00 | - | 1,140,269 |
| Nov 3, 2025 | 866.00 | 867.00 | 842.00 | 842.00 | 842.00 | -2.32% | 1,150,310 |
| Oct 31, 2025 | 873.00 | 884.00 | 862.00 | 862.00 | 862.00 | -0.81% | 2,085,272 |
| Oct 30, 2025 | 865.00 | 878.00 | 858.00 | 869.00 | 869.00 | 1.28% | 1,965,538 |
| Oct 29, 2025 | 860.00 | 873.00 | 849.00 | 858.00 | 858.00 | 0.70% | 2,077,282 |
| Oct 28, 2025 | 835.00 | 855.00 | 832.00 | 852.00 | 852.00 | 3.02% | 1,668,016 |
| Oct 27, 2025 | 845.00 | 852.00 | 818.00 | 827.00 | 827.00 | -0.36% | 2,946,435 |
| Oct 23, 2025 | 838.00 | 846.00 | 829.00 | 830.00 | 830.00 | -1.43% | 1,202,090 |
| Oct 22, 2025 | 848.00 | 850.00 | 838.00 | 842.00 | 842.00 | -0.71% | 1,268,490 |
| Oct 21, 2025 | 852.00 | 862.00 | 846.00 | 848.00 | 848.00 | -0.35% | 1,307,846 |