United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13.150	13.250	13.050	13.100	13.100	2,544,445
2024-01-26	13.200	13.350	13.150	13.150	13.150	2,189,981
2024-01-25	13.350	13.500	13.200	13.200	13.200	1,929,047
2024-01-24	13.250	13.600	13.250	13.400	13.400	3,433,485
2024-01-23	13.250	13.450	13.200	13.250	13.250	3,600,277
2024-01-22	13.100	13.300	13.000	13.200	13.200	4,772,826
2024-01-19	13.300	13.300	13.000	13.000	13.000	22,209,065
2024-01-18	13.450	13.500	13.250	13.250	13.250	5,642,786
2024-01-17	13.750	13.800	13.450	13.450	13.450	6,986,870
2024-01-16	14.250	14.350	13.800	13.850	13.850	7,179,152
2024-01-15	14.150	14.600	14.100	14.400	14.400	12,834,093
2024-01-12	13.750	13.750	13.600	13.600	13.600	3,921,271
2024-01-11	13.750	13.800	13.650	13.750	13.750	2,604,510
2024-01-10	13.850	13.850	13.700	13.750	13.750	2,025,345
2024-01-09	14.100	14.150	13.850	13.850	13.850	3,725,495
2024-01-08	14.200	14.250	14.100	14.100	14.100	2,216,705
2024-01-05	14.300	14.350	14.150	14.200	14.200	2,826,448
2024-01-04	14.350	14.450	14.250	14.250	14.250	2,108,352
2024-01-03	14.650	14.650	14.350	14.350	14.350	2,409,436
2024-01-02	14.850	14.850	14.650	14.650	14.650	1,151,017
2023-12-29	14.750	14.800	14.650	14.700	14.700	2,698,095
2023-12-28	14.650	14.750	14.550	14.750	14.750	2,853,032
2023-12-27	14.250	14.650	14.250	14.650	14.650	4,301,221
2023-12-26	14.200	14.350	14.150	14.250	14.250	2,281,942
2023-12-25	14.300	14.350	14.100	14.150	14.150	2,526,609
2023-12-22	14.500	14.600	14.300	14.300	14.300	3,102,264
2023-12-21	14.500	14.550	14.400	14.500	14.500	1,718,023
2023-12-20	14.300	14.900	14.300	14.600	14.600	5,184,593
2023-12-19	14.800	14.800	14.300	14.300	14.300	5,555,912
2023-12-18	14.750	15.000	14.700	14.800	14.800	3,334,159
2023-12-15	14.750	15.100	14.700	14.700	14.700	7,846,893
2023-12-14	14.600	15.600	14.600	14.650	14.650	8,202,528
2023-12-13	14.450	14.550	14.350	14.400	14.400	2,382,943
2023-12-12	14.600	14.650	14.400	14.450	14.450	2,951,017
2023-12-11	14.800	14.800	14.550	14.550	14.550	2,877,380
2023-12-08	14.850	14.950	14.750	14.800	14.800	2,460,639
2023-12-07	15.200	15.200	14.850	14.850	14.850	3,300,827
2023-12-06	15.250	15.400	15.000	15.200	15.200	5,147,291
2023-12-05	14.800	15.200	14.750	15.200	15.200	7,923,309
2023-12-04	14.800	14.850	14.550	14.750	14.750	3,652,859
2023-12-01	14.800	14.950	14.750	14.850	14.850	2,374,975
2023-11-30	14.750	14.850	14.600	14.800	14.800	2,545,279
2023-11-29	14.700	14.850	14.600	14.700	14.700	2,130,594
2023-11-28	14.950	14.950	14.600	14.600	14.600	2,816,082
2023-11-27	15.050	15.200	14.800	14.850	14.850	2,690,459
2023-11-24	14.900	15.150	14.850	15.050	15.050	5,058,015
2023-11-23	14.750	14.950	14.700	14.750	14.750	2,863,691
2023-11-22	14.800	14.900	14.700	14.700	14.700	2,310,858
2023-11-21	14.750	14.900	14.500	14.800	14.800	5,177,095
2023-11-20	14.450	15.100	14.400	14.700	14.700	9,001,006
2023-11-17	14.250	14.350	14.150	14.300	14.300	2,197,269
2023-11-16	14.200	14.350	14.100	14.300	14.300	2,622,445
2023-11-15	13.850	14.300	13.850	14.300	14.300	6,700,138
2023-11-14	13.800	13.800	13.650	13.800	13.800	3,043,398
2023-11-13	13.900	13.950	13.750	13.800	13.800	4,058,681
2023-11-10	14.550	14.550	14.100	14.100	14.100	4,353,810
2023-11-09	14.750	14.800	14.550	14.550	14.550	2,625,360
2023-11-08	14.750	15.050	14.550	14.900	14.900	5,664,285
2023-11-07	14.800	15.000	14.650	14.650	14.650	2,449,327
2023-11-06	14.900	15.250	14.800	14.900	14.900	5,997,074

← NewerPage 12 of 21 · 1,216 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.