United Integrated Services Co., Ltd. (TPE:2404)
Taiwan
· Delayed Price · Currency is TWD 1,055.00
-15.00 (-1.40%)
Mar 10, 2026, 10:50 AM CST
TPE:2404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,010.00 | 1,070.00 | 990.00 | 1,070.00 | 1,070.00 | -2.73% | 3,676,060 |
| Mar 6, 2026 | 1,100.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 3,184,574 |
| Mar 5, 2026 | 1,080.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 10.00% | 3,894,132 |
| Mar 4, 2026 | 993.00 | 1,015.00 | 975.00 | 1,000.00 | 1,000.00 | -1.48% | 3,467,031 |
| Mar 3, 2026 | 1,095.00 | 1,100.00 | 1,015.00 | 1,015.00 | 1,015.00 | -5.58% | 3,843,382 |
| Mar 2, 2026 | 1,090.00 | 1,120.00 | 1,055.00 | 1,075.00 | 1,075.00 | -4.87% | 4,623,296 |
| Feb 26, 2026 | 1,045.00 | 1,135.00 | 1,035.00 | 1,130.00 | 1,130.00 | 9.18% | 7,685,292 |
| Feb 25, 2026 | 990.00 | 1,040.00 | 985.00 | 1,035.00 | 1,035.00 | 5.61% | 4,695,334 |
| Feb 24, 2026 | 964.00 | 994.00 | 960.00 | 980.00 | 980.00 | 1.77% | 2,455,874 |
| Feb 23, 2026 | 933.00 | 994.00 | 924.00 | 963.00 | 963.00 | 4.33% | 3,325,332 |
| Feb 11, 2026 | 910.00 | 927.00 | 908.00 | 923.00 | 923.00 | 1.65% | 2,219,603 |
| Feb 10, 2026 | 910.00 | 918.00 | 892.00 | 908.00 | 908.00 | 1.11% | 1,304,446 |
| Feb 9, 2026 | 930.00 | 945.00 | 895.00 | 898.00 | 898.00 | -0.99% | 2,076,895 |
| Feb 6, 2026 | 927.00 | 928.00 | 901.00 | 907.00 | 907.00 | -2.58% | 2,711,072 |
| Feb 5, 2026 | 925.00 | 957.00 | 924.00 | 931.00 | 931.00 | -0.21% | 3,086,674 |
| Feb 4, 2026 | 935.00 | 942.00 | 923.00 | 933.00 | 933.00 | -0.32% | 1,617,878 |
| Feb 3, 2026 | 930.00 | 944.00 | 922.00 | 936.00 | 936.00 | 2.41% | 1,768,204 |
| Feb 2, 2026 | 896.00 | 917.00 | 890.00 | 914.00 | 914.00 | 0.66% | 2,309,253 |
| Jan 30, 2026 | 947.00 | 948.00 | 908.00 | 908.00 | 908.00 | -4.42% | 3,481,049 |
| Jan 29, 2026 | 967.00 | 978.00 | 948.00 | 950.00 | 950.00 | -0.31% | 3,558,918 |
| Jan 28, 2026 | 953.00 | 972.00 | 940.00 | 953.00 | 953.00 | 1.38% | 3,450,777 |
| Jan 27, 2026 | 952.00 | 958.00 | 940.00 | 940.00 | 940.00 | -1.16% | 2,376,614 |
| Jan 26, 2026 | 988.00 | 1,005.00 | 951.00 | 951.00 | 951.00 | -3.45% | 3,681,605 |
| Jan 23, 2026 | 998.00 | 998.00 | 981.00 | 985.00 | 985.00 | -0.51% | 2,233,447 |
| Jan 22, 2026 | 1,035.00 | 1,035.00 | 985.00 | 990.00 | 990.00 | -1.98% | 4,679,010 |
| Jan 21, 2026 | 1,065.00 | 1,065.00 | 1,005.00 | 1,010.00 | 1,010.00 | -6.48% | 4,332,231 |
| Jan 20, 2026 | 1,080.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | -1.37% | 2,072,488 |
| Jan 19, 2026 | 1,090.00 | 1,110.00 | 1,055.00 | 1,095.00 | 1,095.00 | -0.45% | 3,112,930 |
| Jan 16, 2026 | 1,235.00 | 1,245.00 | 1,075.00 | 1,100.00 | 1,100.00 | -4.35% | 9,497,861 |
| Jan 15, 2026 | 1,150.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 4,219,278 |
| Jan 14, 2026 | 1,080.00 | 1,170.00 | 1,055.00 | 1,150.00 | 1,150.00 | 6.48% | 8,701,305 |
| Jan 13, 2026 | 1,040.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 9.98% | 8,944,562 |
| Jan 12, 2026 | 1,010.00 | 1,030.00 | 979.00 | 982.00 | 982.00 | -1.21% | 4,817,516 |
| Jan 9, 2026 | 1,010.00 | 1,040.00 | 991.00 | 994.00 | 994.00 | -1.58% | 2,870,047 |
| Jan 8, 2026 | 990.00 | 1,060.00 | 983.00 | 1,010.00 | 1,010.00 | 1.00% | 4,560,088 |
| Jan 7, 2026 | 1,020.00 | 1,020.00 | 988.00 | 1,000.00 | 1,000.00 | -1.96% | 4,311,227 |
| Jan 6, 2026 | 988.00 | 1,040.00 | 974.00 | 1,020.00 | 1,020.00 | 2.82% | 5,375,651 |
| Jan 5, 2026 | 981.00 | 994.00 | 965.00 | 992.00 | 992.00 | 3.33% | 5,164,343 |
| Jan 2, 2026 | 950.00 | 985.00 | 945.00 | 960.00 | 960.00 | 1.16% | 3,996,393 |
| 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 |
| 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 |