United Renewable Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	12.950	12.950	12.550	12.550	12.550	6,205,938
2024-08-01	12.850	12.950	12.700	12.950	12.950	5,041,939
2024-07-31	12.750	12.900	12.650	12.700	12.700	4,394,547
2024-07-30	12.650	12.850	12.450	12.850	12.850	6,929,625
2024-07-29	13.100	13.150	12.650	12.650	12.650	5,862,075
2024-07-26	12.850	13.000	12.650	12.950	12.950	6,819,000
2024-07-23	13.100	13.350	13.000	13.150	13.150	12,579,491
2024-07-22	13.750	14.100	13.200	13.200	13.200	13,335,651
2024-07-19	13.800	14.050	13.450	13.750	13.750	16,813,043
2024-07-18	13.800	13.900	13.550	13.800	13.800	7,999,880
2024-07-17	13.900	14.050	13.800	13.800	13.800	7,341,837
2024-07-16	14.100	14.100	13.800	13.800	13.800	5,938,776
2024-07-15	14.050	14.150	13.850	14.000	14.000	9,000,256
2024-07-12	13.900	14.450	13.800	14.150	14.150	21,057,557
2024-07-11	14.000	14.350	13.850	13.900	13.900	21,541,670
2024-07-10	14.450	14.650	14.000	14.000	14.000	13,859,757
2024-07-09	14.700	14.750	13.950	14.350	14.350	27,662,977
2024-07-08	15.000	15.000	14.500	14.700	14.700	25,289,874
2024-07-05	15.000	15.200	14.650	14.850	14.850	38,459,773
2024-07-04	15.250	15.300	14.800	15.100	15.100	49,335,141
2024-07-03	14.900	15.300	14.500	15.200	15.200	145,884,830
2024-07-02	13.850	14.550	13.600	14.550	14.550	92,027,010
2024-07-01	13.650	13.750	13.100	13.250	13.250	25,040,246
2024-06-28	14.200	14.600	13.350	13.650	13.650	124,488,061
2024-06-27	12.500	13.750	12.300	13.750	13.750	88,492,406
2024-06-26	12.100	12.700	11.950	12.500	12.500	25,926,069
2024-06-25	12.050	12.250	11.950	11.950	11.950	8,007,584
2024-06-24	12.300	12.400	11.900	11.900	11.900	8,155,346
2024-06-21	11.800	12.300	11.750	12.100	12.100	19,363,246
2024-06-20	11.650	11.800	11.550	11.650	11.650	3,191,451
2024-06-19	11.800	11.850	11.550	11.550	11.550	4,327,725
2024-06-18	11.800	11.900	11.650	11.650	11.650	2,591,039
2024-06-17	11.700	11.900	11.650	11.750	11.750	2,865,945
2024-06-14	11.650	11.700	11.550	11.600	11.600	3,264,730
2024-06-13	11.700	11.800	11.550	11.650	11.650	3,641,736
2024-06-12	12.000	12.050	11.650	11.650	11.650	5,101,992
2024-06-11	12.200	12.250	11.900	11.950	11.950	5,302,413
2024-06-07	12.150	12.400	12.050	12.300	12.300	5,222,281
2024-06-06	12.400	12.400	12.000	12.050	12.050	5,261,078
2024-06-05	12.000	12.350	11.900	12.350	12.350	7,422,537
2024-06-04	12.150	12.150	11.950	12.000	12.000	2,875,362
2024-06-03	12.250	12.250	12.000	12.100	12.100	3,146,707
2024-05-31	12.150	12.250	12.050	12.150	12.150	3,490,182
2024-05-30	12.150	12.200	11.950	12.050	12.050	3,031,756
2024-05-29	12.300	12.350	12.000	12.150	12.150	4,102,474
2024-05-28	11.950	12.250	11.950	12.250	12.250	6,260,444
2024-05-27	12.000	12.050	11.800	11.950	11.950	3,173,011
2024-05-24	11.850	11.950	11.750	11.900	11.900	3,830,849
2024-05-23	12.300	12.300	11.900	11.950	11.950	7,582,870
2024-05-22	12.250	12.500	12.150	12.200	12.200	8,244,540
2024-05-21	12.300	12.350	12.050	12.150	12.150	6,098,717
2024-05-20	12.400	12.550	12.150	12.250	12.250	13,723,223
2024-05-17	11.750	12.850	11.750	12.400	12.400	46,355,348
2024-05-16	11.700	11.700	11.500	11.700	11.700	4,415,045
2024-05-15	11.550	11.950	11.500	11.600	11.600	11,785,815
2024-05-14	11.300	11.350	11.200	11.250	11.250	3,082,270
2024-05-13	11.550	11.550	11.250	11.350	11.350	4,675,388
2024-05-10	11.600	11.850	11.400	11.400	11.400	11,258,651
2024-05-09	11.500	11.700	11.350	11.400	11.400	3,072,257
2024-05-08	11.500	11.550	11.400	11.500	11.500	2,747,624

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.