United Integrated Services Co., Ltd. (TPE:2404)
Taiwan
· Delayed Price · Currency is TWD 959.00
-10.00 (-1.03%)
Apr 29, 2026, 1:30 PM CST
TPE:2404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 973.00 | 975.00 | 951.00 | 959.00 | 959.00 | -1.03% | 2,670,147 |
| Apr 28, 2026 | 970.00 | 984.00 | 965.00 | 969.00 | 969.00 | - | 2,672,651 |
| Apr 27, 2026 | 1,005.00 | 1,015.00 | 966.00 | 969.00 | 969.00 | -2.02% | 4,054,015 |
| Apr 24, 2026 | 991.00 | 1,010.00 | 973.00 | 989.00 | 989.00 | 1.44% | 4,525,452 |
| Apr 23, 2026 | 1,015.00 | 1,030.00 | 954.00 | 975.00 | 975.00 | -2.50% | 7,422,270 |
| Apr 22, 2026 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 4,021,922 |
| Apr 21, 2026 | 1,030.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | -2.44% | 7,030,412 |
| Apr 20, 2026 | 1,040.00 | 1,055.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 6,876,555 |
| Apr 17, 2026 | 923.00 | 1,025.00 | 919.00 | 1,025.00 | 1,025.00 | 9.63% | 11,342,320 |
| Apr 16, 2026 | 919.00 | 941.00 | 908.00 | 935.00 | 935.00 | 2.75% | 3,873,294 |
| Apr 15, 2026 | 922.00 | 928.00 | 907.00 | 910.00 | 910.00 | -0.55% | 2,830,929 |
| Apr 14, 2026 | 943.00 | 948.00 | 913.00 | 915.00 | 915.00 | -1.82% | 4,999,428 |
| Apr 13, 2026 | 941.00 | 947.00 | 890.00 | 932.00 | 932.00 | 0.65% | 5,698,273 |
| Apr 10, 2026 | 924.00 | 950.00 | 917.00 | 926.00 | 926.00 | 2.09% | 3,667,168 |
| Apr 9, 2026 | 910.00 | 924.00 | 903.00 | 907.00 | 907.00 | 0.33% | 3,774,249 |
| Apr 8, 2026 | 883.00 | 914.00 | 872.00 | 904.00 | 904.00 | 5.73% | 4,082,334 |
| Apr 7, 2026 | 839.00 | 872.00 | 829.00 | 855.00 | 855.00 | 3.14% | 2,037,012 |
| Apr 2, 2026 | 846.00 | 851.00 | 824.00 | 829.00 | 829.00 | -0.60% | 2,650,770 |
| Apr 1, 2026 | 857.00 | 857.00 | 831.00 | 834.00 | 834.00 | 1.58% | 2,142,626 |
| Mar 31, 2026 | 836.00 | 855.00 | 821.00 | 821.00 | 821.00 | -1.79% | 3,419,364 |
| Mar 30, 2026 | 850.00 | 857.00 | 835.00 | 836.00 | 836.00 | -5.00% | 3,297,008 |
| Mar 27, 2026 | 896.00 | 910.00 | 876.00 | 880.00 | 880.00 | -2.76% | 4,311,840 |
| Mar 26, 2026 | 949.00 | 953.00 | 905.00 | 905.00 | 905.00 | -4.03% | 4,674,223 |
| Mar 25, 2026 | 960.00 | 974.00 | 937.00 | 943.00 | 943.00 | 0.86% | 5,839,675 |
| Mar 24, 2026 | 938.00 | 953.00 | 906.00 | 935.00 | 935.00 | 2.19% | 4,489,447 |
| Mar 23, 2026 | 908.00 | 922.00 | 901.00 | 915.00 | 915.00 | -1.61% | 2,947,514 |
| Mar 20, 2026 | 920.00 | 947.00 | 908.00 | 930.00 | 930.00 | 1.64% | 5,975,310 |
| Mar 19, 2026 | 928.00 | 931.00 | 915.00 | 915.00 | 915.00 | -2.45% | 2,939,556 |
| Mar 18, 2026 | 939.00 | 953.00 | 933.00 | 938.00 | 938.00 | 0.97% | 2,822,116 |
| Mar 17, 2026 | 968.00 | 975.00 | 924.00 | 929.00 | 929.00 | -3.63% | 6,387,979 |
| Mar 16, 2026 | 1,010.00 | 1,010.00 | 961.00 | 964.00 | 964.00 | -4.55% | 4,927,027 |
| Mar 13, 2026 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | -5.16% | 2,792,839 |
| Mar 12, 2026 | 1,070.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,065.00 | -1.84% | 1,972,151 |
| Mar 11, 2026 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | 4.33% | 2,356,289 |
| Mar 10, 2026 | 1,130.00 | 1,130.00 | 1,015.00 | 1,040.00 | 1,040.00 | -2.80% | 4,100,480 |
| 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% | 3,328,710 |
| 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% | 2,243,673 |
| 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% | 9,506,554 |
| 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% | 2,885,010 |
| Jan 8, 2026 | 990.00 | 1,060.00 | 983.00 | 1,010.00 | 1,010.00 | 1.00% | 4,864,215 |
| 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 |