United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	14.900	15.250	14.800	14.900	14.900	5,997,074
2023-11-03	14.800	15.000	14.550	14.600	14.600	4,734,661
2023-11-02	14.800	14.800	14.550	14.650	14.650	3,879,949
2023-11-01	15.050	15.050	14.550	14.700	14.700	6,008,961
2023-10-31	15.600	15.950	14.900	14.900	14.900	31,532,110
2023-10-30	14.200	15.400	14.200	15.400	15.400	23,197,248
2023-10-27	14.000	14.050	13.950	14.000	14.000	1,436,361
2023-10-26	14.000	14.100	13.900	13.950	13.950	1,616,080
2023-10-25	14.050	14.250	14.000	14.150	14.150	2,288,709
2023-10-24	13.800	14.000	13.750	13.950	13.950	2,177,367
2023-10-23	13.700	14.150	13.400	13.850	13.850	3,522,641
2023-10-20	14.000	14.000	13.700	13.800	13.800	6,062,829
2023-10-19	14.000	14.150	13.900	14.100	14.100	2,488,019
2023-10-18	13.750	14.150	13.700	14.100	14.100	5,588,626
2023-10-17	14.000	14.050	13.700	13.750	13.750	5,527,607
2023-10-16	14.050	14.450	13.800	14.000	14.000	6,624,384
2023-10-13	14.350	14.350	14.100	14.100	14.100	3,240,411
2023-10-12	14.500	14.500	14.300	14.350	14.350	1,881,855
2023-10-11	14.500	14.500	14.250	14.400	14.400	4,126,030
2023-10-06	14.700	14.700	14.500	14.550	14.550	1,203,934
2023-10-05	14.250	14.750	14.250	14.650	14.650	5,189,768
2023-10-04	14.550	14.550	14.250	14.250	14.250	3,291,915
2023-10-03	14.850	14.850	14.600	14.600	14.600	1,415,593
2023-10-02	14.950	15.050	14.850	14.850	14.850	2,483,917
2023-09-28	14.600	14.850	14.600	14.750	14.750	2,092,082
2023-09-27	14.600	14.650	14.500	14.600	14.600	1,712,154
2023-09-26	14.850	14.850	14.600	14.600	14.600	2,617,387
2023-09-25	14.650	15.000	14.650	14.850	14.850	2,221,178
2023-09-22	14.600	14.800	14.500	14.650	14.650	2,372,555
2023-09-21	14.750	14.750	14.500	14.600	14.600	4,985,061
2023-09-20	15.100	15.100	14.800	14.800	14.800	5,016,032
2023-09-19	15.350	15.350	15.100	15.100	15.100	2,872,746
2023-09-18	15.300	15.400	15.250	15.300	15.300	1,392,688
2023-09-15	15.400	15.550	15.300	15.300	15.300	4,230,515
2023-09-14	15.300	15.450	15.250	15.350	15.350	2,157,150
2023-09-13	15.200	15.300	15.100	15.250	15.250	2,805,506
2023-09-12	15.500	15.500	15.150	15.200	15.200	3,622,800
2023-09-11	15.650	15.700	15.250	15.300	15.300	5,495,915
2023-09-08	15.900	15.900	15.700	15.700	15.700	2,158,890
2023-09-07	15.850	16.000	15.800	15.850	15.850	2,221,878
2023-09-06	16.150	16.200	15.950	15.950	15.950	1,862,800
2023-09-05	16.150	16.300	16.050	16.150	16.150	2,187,028
2023-09-04	16.200	16.200	16.050	16.150	16.150	2,321,829
2023-09-01	16.400	16.400	16.150	16.200	16.200	2,958,689
2023-08-31	16.250	16.450	16.100	16.450	16.450	2,909,779
2023-08-30	16.100	16.300	16.100	16.250	16.250	2,562,094
2023-08-29	15.900	16.150	15.850	16.050	16.050	4,314,736
2023-08-28	15.900	15.950	15.650	15.750	15.750	3,015,022
2023-08-25	15.800	16.000	15.550	15.800	15.800	2,712,796
2023-08-24	15.950	16.050	15.800	15.800	15.800	3,175,353
2023-08-23	15.900	16.050	15.850	15.850	15.850	2,376,649
2023-08-22	16.300	16.300	15.900	15.900	15.900	4,948,096
2023-08-21	16.400	16.600	16.250	16.300	16.300	2,404,332
2023-08-18	16.250	16.450	16.050	16.200	16.200	2,850,208
2023-08-17	16.100	16.400	15.950	16.200	16.200	3,910,161
2023-08-16	16.100	16.200	15.700	16.100	16.100	5,515,060
2023-08-15	16.150	16.500	16.150	16.300	16.300	3,320,121
2023-08-14	16.700	16.700	16.000	16.100	16.100	7,153,349
2023-08-11	16.550	16.800	16.550	16.600	16.600	4,294,320
2023-08-10	17.000	17.000	16.500	16.550	16.550	6,622,350

← NewerPage 13 of 21 · 1,222 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.