TWSE · 2404 · stock

United Integrated Services Co., Ltd. (2404) stock price history

Every TWSE trading session of United Integrated Services Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,615 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2404 data, free keyYear by year table

2404 adjusted close, 2000 to 2026

2404United Integrated Services Co., Ltd.
NT$998.00+25.5% over one year
20052010201520202025
NT$1,342
All time high, 2026
NT$1,405
52 week high, NT$724.72 low
6,615
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2404 key facts

  • United Integrated Services Co., Ltd. (2404) closed at NT$998.00 on Nov 13, 2026 on TWSE.
  • 2404's all time high close is NT$1,342, set on Jul 2, 2026; its all time low close is NT$1.93 on Dec 27, 2000.
  • 2404's 52 week range is NT$724.72 to NT$1,405.
  • 2404 returned +25.5% over the year to Nov 13, 2026 and +608.3% over five years.
  • Over ten years 2404 returned +3,289%, +42.2% a year compounded.
  • 2404's deepest drawdown was -67.7% from Feb 17, 2000 to Dec 27, 2000.
  • DataCedar holds 6,615 daily sessions of 2404 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2404 price chart, 2000 to 2026

2404 adjusted close, Jan 4, 2000 to Nov 13, 2026NT$1.93NT$16.93NT$148.65NT$1,305200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2404 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-12.5%
3 months-11.7%
6 months+0.5%
Year to date+13.4%
1 year+25.5%
3 years+361.5%
5 years+608.3%
10 years+3,289%
Since Jan 4, 2000+21,463%
Compound annual growth, 26.9 years+22.1%

2404 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$1,342 on Jul 2, 2026
All time low close
NT$1.93 on Dec 27, 2000
52 week high
NT$1,405 on Jun 29, 2026
52 week low
NT$724.72 on Nov 21, 2025
Deepest drawdown
-67.7% from Feb 17, 2000 to Dec 27, 2000, recovered Jul 29, 2003
Best single session
+16.0% on Jul 5, 2002
Worst single session
-10.5% on Mar 19, 2020
Volatility, 1 year annualised
57.0%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
216×
Best calendar year
2009, +168%
Worst calendar year
2008, -54%

2404 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$920.43NT$1,405NT$795.44NT$998.00+8.5%619.8M207
2025NT$446.17NT$1,206NT$349.76NT$919.46+104.8%623.6M241
2024NT$233.38NT$454.08NT$231.62NT$448.96+93.1%456.6M242
2023NT$149.87NT$249.64NT$148.64NT$232.50+55.1%325M239
2022NT$137.88NT$157.24NT$105.64NT$149.87+9.3%158.9M246
2021NT$152.56NT$193.25NT$127.68NT$137.13-9.5%298.8M243
2020NT$130.83NT$162.39NT$86.23NT$151.51+17.0%369.5M241
2019NT$55.51NT$134.79NT$55.07NT$129.50+133.3%603.9M233
2018NT$41.44NT$58.85NT$39.40NT$55.51+34.4%160.1M244
2017NT$31.56NT$46.54NT$31.56NT$41.30+30.9%257.4M242
2016NT$24.79NT$32.97NT$22.54NT$31.56+27.0%225.6M233
2015NT$16.41NT$27.36NT$16.02NT$24.85+51.4%171.2M246
2014NT$18.62NT$21.11NT$14.76NT$16.41-11.6%182.6M248
2013NT$11.54NT$19.12NT$11.40NT$18.57+60.9%263.6M242
2012NT$10.82NT$14.83NT$10.61NT$11.54+6.6%187.8M246
2011NT$16.05NT$17.70NT$9.96NT$10.82-32.3%304M247
2010NT$10.29NT$19.96NT$9.30NT$15.99+57.4%1.2B249
2009NT$3.79NT$10.77NT$3.62NT$10.16+167.7%391.5M243
2008NT$8.18NT$9.24NT$3.55NT$3.79-53.6%1.4B247
2007NT$6.98NT$10.35NT$6.75NT$8.18+17.7%320.4M244
2006NT$6.87NT$7.21NT$5.80NT$6.95-0.6%2.2B248
2005NT$5.90NT$8.41NT$5.59NT$7.00+18.9%10B260
2004NT$7.66NT$8.99NT$5.22NT$5.88-23.2%19.6B259
2003NT$4.45NT$8.01NT$3.68NT$7.66+72.0%5.5B259
2002NT$3.57NT$5.59NT$3.12NT$4.45+24.9%13.5B252
2001NT$1.93NT$3.69NT$1.93NT$3.57+84.9%28.9B258
2000NT$4.63NT$6.31NT$1.92NT$1.93n/a498.3B256

2404 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$998.00-7.2%
October 2026NT$1,075-16.7%
September 2026NT$1,290+21.7%
August 2026NT$1,060-3.6%
July 2026NT$1,100-14.0%
June 2026NT$1,279+14.3%
May 2026NT$1,119+21.6%
April 2026NT$920.43+15.7%
March 2026NT$795.44-27.3%
February 2026NT$1,095+24.4%
January 2026NT$879.74-4.3%
December 2025NT$919.46+18.5%

About the 2404 data

Daily bars. 6,615 sessions from Jan 4, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A2404/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2397 DFI Inc.
  • 2399 Biostar Microtech International Corp.
  • 2401 Sunplus Technology Company Limited
  • 2402 Ichia Technologies, Inc.
  • 2405 Shuttle Inc.
  • 2406 Gigastorage Corporation
  • 2408 Nanya Technology Corporation
  • 2409 AUO Corporation

Common questions

2404 share price history

Start with any symbol.

Start free