United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	11.750	11.750	11.400	11.500	11.500	5,508,407
2024-05-06	11.900	11.900	11.600	11.750	11.750	4,167,409
2024-05-03	12.100	12.100	11.700	11.750	11.750	5,527,666
2024-05-02	12.100	12.150	11.850	11.950	11.950	4,314,577
2024-04-30	12.100	12.250	12.050	12.100	12.100	3,148,024
2024-04-29	12.050	12.300	12.050	12.250	12.250	5,902,518
2024-04-26	12.100	12.200	11.850	12.000	12.000	6,699,265
2024-04-25	12.150	12.250	12.050	12.050	12.050	3,369,529
2024-04-24	12.300	12.350	12.050	12.050	12.050	8,827,440
2024-04-23	12.300	12.300	11.950	12.150	12.150	9,279,165
2024-04-22	12.250	12.750	12.200	12.200	12.200	18,181,520
2024-04-19	12.450	12.600	11.900	12.000	12.000	46,528,325
2024-04-18	11.950	12.650	11.900	12.250	12.250	12,495,350
2024-04-17	11.900	12.200	11.750	11.950	11.950	7,156,289
2024-04-16	11.900	11.900	11.500	11.800	11.800	7,079,635
2024-04-15	11.850	12.150	11.700	11.900	11.900	8,663,408
2024-04-12	12.200	12.200	11.800	11.850	11.850	9,160,020
2024-04-11	12.700	12.700	12.050	12.150	12.150	22,736,032
2024-04-10	11.450	12.500	11.450	12.500	12.500	26,217,754
2024-04-09	11.450	11.450	11.300	11.400	11.400	4,216,835
2024-04-08	11.200	11.700	11.000	11.400	11.400	6,615,129
2024-04-03	11.350	11.350	11.250	11.250	11.250	2,063,639
2024-04-02	11.500	11.600	11.400	11.400	11.400	2,332,655
2024-04-01	11.550	11.600	11.450	11.550	11.550	1,813,694
2024-03-29	11.650	11.900	11.550	11.550	11.550	10,159,794
2024-03-28	11.250	11.650	11.200	11.400	11.400	7,709,874
2024-03-27	11.300	11.300	11.100	11.250	11.250	3,819,856
2024-03-26	11.550	11.650	11.300	11.300	11.300	5,091,190
2024-03-25	11.550	11.750	11.450	11.550	11.550	5,945,978
2024-03-22	11.500	11.700	11.350	11.500	11.500	7,311,355
2024-03-21	11.000	11.650	11.000	11.450	11.450	17,959,085
2024-03-20	11.300	11.300	10.900	10.950	10.950	12,932,745
2024-03-19	11.450	11.450	11.250	11.250	11.250	6,037,934
2024-03-18	11.650	11.650	11.400	11.500	11.500	4,096,782
2024-03-15	11.750	11.900	11.250	11.650	11.650	15,460,061
2024-03-14	11.800	11.900	11.650	11.800	11.800	5,440,324
2024-03-13	12.050	12.100	11.800	11.800	11.800	5,579,284
2024-03-12	12.300	12.300	12.050	12.100	12.100	4,724,615
2024-03-11	11.900	12.450	11.900	12.300	12.300	8,280,150
2024-03-08	11.800	12.000	11.600	11.900	11.900	9,245,396
2024-03-07	12.100	12.150	11.800	11.800	11.800	6,814,091
2024-03-06	12.050	12.200	12.000	12.100	12.100	5,606,413
2024-03-05	12.200	12.350	12.000	12.050	12.050	4,409,462
2024-03-04	12.350	12.350	12.150	12.150	12.150	3,990,766
2024-03-01	12.400	12.550	12.250	12.350	12.350	4,030,134
2024-02-29	12.050	12.450	12.050	12.400	12.400	6,747,010
2024-02-27	12.350	12.500	12.050	12.050	12.050	6,467,433
2024-02-26	12.250	12.700	12.200	12.350	12.350	4,975,883
2024-02-23	12.500	12.500	12.250	12.250	12.250	7,693,644
2024-02-22	12.800	12.800	12.500	12.500	12.500	6,386,166
2024-02-21	12.750	12.950	12.750	12.800	12.800	4,172,890
2024-02-20	13.000	13.050	12.700	12.750	12.750	3,779,626
2024-02-19	13.050	13.150	12.950	12.950	12.950	4,579,257
2024-02-16	12.500	13.150	12.500	13.050	13.050	5,188,552
2024-02-15	12.800	12.800	12.000	12.600	12.600	6,953,928
2024-02-05	12.850	13.100	12.750	12.850	12.850	5,145,056
2024-02-02	13.150	13.200	12.800	12.850	12.850	3,604,134
2024-02-01	13.000	13.150	12.950	13.100	13.100	1,972,826
2024-01-31	12.950	13.050	12.950	12.950	12.950	2,173,120
2024-01-30	13.100	13.150	12.950	12.950	12.950	3,487,472

← NewerPage 11 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.