United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	17.000	17.150	16.800	17.000	17.000	5,042,429
2023-08-08	17.200	17.450	17.000	17.000	17.000	6,015,705
2023-08-07	17.300	17.300	16.850	17.200	17.200	10,239,568
2023-08-04	17.700	17.700	17.300	17.300	17.300	6,709,789
2023-08-02	17.800	17.950	17.550	17.600	17.600	7,535,025
2023-08-01	17.800	18.000	17.750	17.750	17.750	3,488,554
2023-07-31	18.000	18.000	17.750	17.800	17.800	4,479,762
2023-07-28	18.050	18.100	17.900	17.900	17.900	3,076,283
2023-07-27	17.950	18.100	17.900	18.000	18.000	4,376,661
2023-07-26	18.150	18.150	17.900	17.950	17.950	4,636,014
2023-07-25	18.200	18.250	17.950	18.050	18.050	3,515,340
2023-07-24	18.500	18.500	17.900	18.100	18.100	6,041,818
2023-07-21	18.150	18.600	18.000	18.600	18.500	17,148,979
2023-07-20	18.100	18.300	18.050	18.150	18.052	4,172,715
2023-07-19	18.700	18.700	18.050	18.050	17.953	6,802,860
2023-07-18	18.700	18.800	18.400	18.550	18.450	5,613,622
2023-07-17	17.950	18.550	17.900	18.550	18.450	7,096,287
2023-07-14	18.000	18.150	17.650	17.950	17.854	9,537,180
2023-07-13	18.350	18.450	18.000	18.000	17.903	6,914,130
2023-07-12	18.350	18.450	18.250	18.250	18.152	3,707,064
2023-07-11	18.350	18.500	18.250	18.250	18.152	4,506,287
2023-07-10	18.700	18.700	18.150	18.250	18.152	12,788,050
2023-07-07	18.900	18.950	18.800	18.900	18.798	5,356,780
2023-07-06	19.150	19.400	18.950	19.000	18.898	5,182,434
2023-07-05	19.250	19.500	19.150	19.150	19.047	6,097,153
2023-07-04	19.450	19.600	19.250	19.250	19.147	4,286,335
2023-07-03	19.650	19.700	19.450	19.450	19.345	4,078,116
2023-06-30	19.500	19.650	19.450	19.600	19.495	6,264,408
2023-06-29	19.350	19.450	19.250	19.300	19.196	3,046,505
2023-06-28	19.500	19.650	19.250	19.250	19.147	9,967,864
2023-06-27	19.200	19.500	19.150	19.300	19.196	5,673,068
2023-06-26	19.300	19.300	19.150	19.200	19.097	4,991,002
2023-06-21	19.300	19.450	19.200	19.400	19.296	3,274,986
2023-06-20	19.150	19.600	19.050	19.300	19.196	11,717,138
2023-06-19	19.450	19.450	19.150	19.150	19.047	7,200,636
2023-06-16	18.800	19.550	18.800	19.550	19.445	14,536,600
2023-06-15	19.050	19.050	18.750	18.800	18.699	15,432,002
2023-06-14	19.100	19.300	18.950	19.050	18.948	7,328,034
2023-06-13	19.400	19.400	18.850	19.100	18.997	15,528,059
2023-06-12	19.900	19.900	19.200	19.400	19.296	20,620,416
2023-06-09	20.250	20.300	20.100	20.250	20.141	4,515,207
2023-06-08	20.300	20.350	20.150	20.150	20.042	4,664,576
2023-06-07	20.200	20.300	20.200	20.250	20.141	3,881,466
2023-06-06	20.300	20.350	20.100	20.200	20.091	4,363,308
2023-06-05	20.250	20.250	20.150	20.200	20.091	4,821,519
2023-06-02	20.150	20.250	20.050	20.100	19.992	5,665,994
2023-06-01	20.100	20.200	20.050	20.050	19.942	3,392,438
2023-05-31	20.100	20.300	20.100	20.150	20.042	4,895,050
2023-05-30	20.400	20.450	20.000	20.050	19.942	6,573,262
2023-05-29	20.000	20.650	20.000	20.300	20.191	7,953,779
2023-05-26	20.150	20.200	20.000	20.000	19.893	4,789,066
2023-05-25	20.350	20.400	20.100	20.100	19.992	4,279,048
2023-05-24	20.300	20.500	20.150	20.400	20.290	4,195,120
2023-05-23	20.050	20.400	19.950	20.300	20.191	6,401,187
2023-05-22	20.100	20.200	20.000	20.000	19.893	4,534,540
2023-05-19	20.050	20.150	19.950	20.000	19.893	6,400,326
2023-05-18	20.300	20.300	20.000	20.050	19.942	8,745,841
2023-05-17	20.300	20.450	20.250	20.300	20.191	4,554,029
2023-05-16	20.350	20.350	20.200	20.300	20.191	3,635,656
2023-05-15	20.000	20.400	20.000	20.200	20.091	7,655,562

← NewerPage 14 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.