United Integrated Services Co., Ltd. (TPE:2404)
Taiwan
· Delayed Price · Currency is TWD 793.00
-12.00 (-1.49%)
At close: Dec 5, 2025
TPE:2404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,417,457 |
| 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% | 1,417,739 |
| 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 |
| Oct 20, 2025 | 871.00 | 872.00 | 846.00 | 851.00 | 851.00 | -1.28% | 1,688,828 |
| Oct 17, 2025 | 874.00 | 889.00 | 862.00 | 862.00 | 862.00 | -2.49% | 2,165,609 |
| Oct 16, 2025 | 903.00 | 909.00 | 872.00 | 884.00 | 884.00 | -1.01% | 2,782,230 |
| Oct 15, 2025 | 851.00 | 907.00 | 851.00 | 893.00 | 893.00 | 6.18% | 5,900,755 |
| Oct 14, 2025 | 890.00 | 895.00 | 840.00 | 841.00 | 841.00 | -1.18% | 2,984,697 |
| Oct 13, 2025 | 845.00 | 867.00 | 845.00 | 851.00 | 851.00 | -2.85% | 1,180,854 |
| Oct 9, 2025 | 866.00 | 880.00 | 858.00 | 876.00 | 876.00 | 1.86% | 1,713,612 |
| Oct 8, 2025 | 871.00 | 873.00 | 857.00 | 860.00 | 860.00 | -1.71% | 2,109,944 |
| Oct 7, 2025 | 891.00 | 904.00 | 872.00 | 875.00 | 875.00 | -1.24% | 2,107,839 |
| Oct 3, 2025 | 900.00 | 900.00 | 878.00 | 886.00 | 886.00 | -0.45% | 1,613,180 |
| Oct 2, 2025 | 928.00 | 932.00 | 890.00 | 890.00 | 890.00 | -2.52% | 2,286,771 |
| Oct 1, 2025 | 907.00 | 925.00 | 901.00 | 913.00 | 913.00 | 1.90% | 2,253,517 |
| Sep 30, 2025 | 919.00 | 920.00 | 892.00 | 896.00 | 896.00 | -0.55% | 1,469,590 |
| Sep 26, 2025 | 948.00 | 948.00 | 890.00 | 901.00 | 901.00 | -5.16% | 2,926,105 |
| Sep 25, 2025 | 971.00 | 978.00 | 940.00 | 950.00 | 950.00 | -1.45% | 2,069,874 |
| Sep 24, 2025 | 989.00 | 993.00 | 964.00 | 964.00 | 964.00 | -2.33% | 1,410,293 |
| Sep 23, 2025 | 990.00 | 995.00 | 955.00 | 987.00 | 987.00 | 0.20% | 2,449,942 |
| Sep 22, 2025 | 1,005.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | -2.48% | 1,312,422 |
| Sep 19, 2025 | 998.00 | 1,010.00 | 991.00 | 1,010.00 | 1,010.00 | 2.54% | 1,875,599 |
| Sep 18, 2025 | 1,000.00 | 1,005.00 | 982.00 | 985.00 | 985.00 | 0.31% | 2,538,738 |
| Sep 17, 2025 | 1,040.00 | 1,040.00 | 982.00 | 982.00 | 982.00 | -5.58% | 2,773,639 |
| Sep 16, 2025 | 1,040.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 1,393,134 |
| Sep 15, 2025 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | -3.29% | 1,367,515 |
| Sep 12, 2025 | 1,090.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.39% | 1,566,831 |
| Sep 11, 2025 | 1,070.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,080.00 | 2.37% | 2,537,195 |
| Sep 10, 2025 | 1,075.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 1,744,724 |
| Sep 9, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 0.95% | 1,757,327 |
| Sep 8, 2025 | 1,050.00 | 1,055.00 | 1,010.00 | 1,055.00 | 1,055.00 | 1.93% | 1,788,163 |
| Sep 5, 2025 | 1,050.00 | 1,065.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 1,985,151 |
| Sep 4, 2025 | 1,060.00 | 1,065.00 | 1,010.00 | 1,035.00 | 1,035.00 | -2.36% | 2,500,520 |
| Sep 3, 2025 | 1,080.00 | 1,090.00 | 1,030.00 | 1,060.00 | 1,060.00 | -3.20% | 4,041,884 |
| Sep 2, 2025 | 1,225.00 | 1,230.00 | 1,095.00 | 1,095.00 | 1,095.00 | -9.88% | 5,021,298 |
| Sep 1, 2025 | 1,225.00 | 1,245.00 | 1,155.00 | 1,215.00 | 1,215.00 | -1.22% | 3,016,208 |
| Aug 29, 2025 | 1,200.00 | 1,245.00 | 1,195.00 | 1,230.00 | 1,230.00 | 3.36% | 1,829,078 |
| Aug 28, 2025 | 1,190.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | - | 1,472,330 |
| Aug 27, 2025 | 1,185.00 | 1,210.00 | 1,165.00 | 1,190.00 | 1,190.00 | 2.15% | 2,832,314 |
| Aug 26, 2025 | 1,115.00 | 1,165.00 | 1,115.00 | 1,165.00 | 1,165.00 | 4.02% | 1,846,139 |
| Aug 25, 2025 | 1,115.00 | 1,130.00 | 1,090.00 | 1,120.00 | 1,120.00 | 3.70% | 2,083,127 |
| Aug 22, 2025 | 1,060.00 | 1,100.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1.89% | 1,971,496 |
| Aug 21, 2025 | 1,045.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 2.42% | 2,397,920 |
| Aug 20, 2025 | 1,050.00 | 1,060.00 | 1,000.00 | 1,035.00 | 1,035.00 | -3.72% | 3,429,586 |
| Aug 19, 2025 | 1,100.00 | 1,110.00 | 1,060.00 | 1,075.00 | 1,075.00 | -2.71% | 2,027,142 |
| Aug 18, 2025 | 1,090.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,105.00 | 1.38% | 1,603,048 |
| Aug 15, 2025 | 1,065.00 | 1,120.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2.35% | 2,316,721 |
| Aug 14, 2025 | 1,065.00 | 1,080.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.43% | 2,270,056 |
| Aug 13, 2025 | 973.00 | 1,075.00 | 966.00 | 1,050.00 | 1,050.00 | 6.60% | 6,166,935 |
| Aug 12, 2025 | 985.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 1.55% | 3,248,831 |
| Aug 11, 2025 | 970.00 | 975.00 | 947.00 | 970.00 | 970.00 | 0.52% | 3,139,500 |
| Aug 8, 2025 | 932.00 | 985.00 | 928.00 | 965.00 | 965.00 | 6.04% | 7,158,737 |
| Aug 7, 2025 | 875.00 | 910.00 | 875.00 | 910.00 | 910.00 | 9.90% | 2,498,596 |
| Aug 6, 2025 | 816.00 | 830.00 | 816.00 | 828.00 | 828.00 | 1.60% | 1,418,067 |
| Aug 5, 2025 | 831.00 | 840.00 | 815.00 | 815.00 | 815.00 | -0.97% | 2,572,152 |
| Aug 4, 2025 | 820.00 | 830.00 | 797.00 | 823.00 | 823.00 | 0.37% | 2,167,069 |
| Aug 1, 2025 | 784.00 | 835.00 | 784.00 | 820.00 | 820.00 | 3.80% | 2,988,345 |
| Jul 31, 2025 | 791.00 | 797.00 | 781.00 | 790.00 | 790.00 | 1.41% | 1,358,206 |
| Jul 30, 2025 | 788.00 | 800.00 | 779.00 | 779.00 | 779.00 | -0.51% | 1,471,532 |
| Jul 29, 2025 | 785.00 | 797.00 | 773.00 | 783.00 | 783.00 | -0.38% | 1,718,709 |
| Jul 28, 2025 | 796.00 | 810.00 | 780.00 | 786.00 | 786.00 | -0.25% | 2,868,688 |
| Jul 25, 2025 | 759.00 | 794.00 | 756.00 | 788.00 | 788.00 | 3.96% | 2,892,670 |
| Jul 24, 2025 | 745.00 | 758.00 | 740.00 | 758.00 | 758.00 | 2.57% | 1,520,507 |
| Jul 23, 2025 | 747.00 | 760.00 | 732.00 | 739.00 | 739.00 | -0.94% | 2,885,932 |
| Jul 22, 2025 | 762.00 | 769.00 | 746.00 | 746.00 | 746.00 | -2.48% | 2,799,804 |
| Jul 21, 2025 | 765.00 | 780.00 | 759.00 | 765.00 | 765.00 | 0.79% | 2,381,334 |
| Jul 18, 2025 | 746.00 | 765.00 | 741.00 | 759.00 | 759.00 | 3.13% | 3,871,619 |
| Jul 17, 2025 | 691.00 | 754.00 | 690.00 | 736.00 | 736.00 | 1.52% | 5,578,770 |
| Jul 16, 2025 | 745.00 | 748.00 | 725.00 | 725.00 | 697.00 | -2.16% | 3,149,752 |
| Jul 15, 2025 | 725.00 | 744.00 | 724.00 | 741.00 | 712.38 | 2.49% | 2,884,079 |