United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	20.850	21.050	20.800	20.850	20.738	3,500,470
2023-02-08	21.150	21.150	20.850	20.850	20.738	4,581,480
2023-02-07	21.200	21.250	20.950	21.000	20.887	3,338,428
2023-02-06	21.300	21.400	21.100	21.100	20.987	4,975,745
2023-02-03	21.250	21.400	21.150	21.300	21.186	7,810,252
2023-02-02	21.150	21.400	21.150	21.150	21.036	6,409,094
2023-02-01	21.250	21.400	20.950	21.050	20.937	7,577,573
2023-01-31	20.800	21.200	20.800	21.100	20.987	8,912,236
2023-01-30	20.750	20.850	20.650	20.800	20.688	6,364,026
2023-01-17	20.350	20.650	20.350	20.650	20.539	6,537,022
2023-01-16	20.250	20.350	20.200	20.250	20.141	3,527,587
2023-01-13	20.550	20.550	20.250	20.250	20.141	4,269,238
2023-01-12	20.650	20.750	20.350	20.400	20.290	4,075,577
2023-01-11	20.550	20.700	20.550	20.600	20.489	2,936,420
2023-01-10	20.750	20.900	20.550	20.550	20.440	4,861,172
2023-01-09	20.700	20.800	20.500	20.600	20.489	4,064,269
2023-01-06	20.550	20.600	20.450	20.450	20.340	2,573,499
2023-01-05	20.750	20.850	20.500	20.500	20.390	4,344,674
2023-01-04	20.650	21.050	20.650	20.750	20.638	7,096,840
2023-01-03	20.650	20.750	20.550	20.600	20.489	4,340,087
2022-12-30	20.550	20.650	20.350	20.650	20.539	3,342,426
2022-12-29	20.750	21.000	20.400	20.400	20.290	9,127,223
2022-12-28	20.500	20.700	20.350	20.550	20.440	4,527,372
2022-12-27	20.800	20.850	20.450	20.500	20.390	5,122,119
2022-12-26	20.600	20.900	20.550	20.650	20.539	4,994,033
2022-12-23	20.300	20.450	20.150	20.400	20.290	3,970,382
2022-12-22	20.550	20.600	20.300	20.550	20.440	4,884,579
2022-12-21	20.500	20.550	20.300	20.300	20.191	4,309,663
2022-12-20	20.700	21.000	20.300	20.300	20.191	8,845,283
2022-12-19	20.700	20.850	20.600	20.650	20.539	5,408,419
2022-12-16	20.900	21.100	20.750	20.750	20.638	16,712,953
2022-12-15	21.200	21.250	21.000	21.100	20.987	4,090,629
2022-12-14	21.100	21.300	20.950	21.100	20.987	6,668,348
2022-12-13	21.500	21.500	21.000	21.000	20.887	12,050,487
2022-12-12	22.200	22.400	21.400	21.400	21.285	27,342,546
2022-12-09	21.600	22.850	21.600	22.100	21.981	61,430,785
2022-12-08	20.950	21.300	20.800	21.000	20.887	9,847,442
2022-12-07	20.850	20.900	20.500	20.600	20.489	7,057,146
2022-12-06	21.350	21.400	20.850	20.850	20.738	7,830,390
2022-12-05	21.700	21.900	21.300	21.350	21.235	7,550,672
2022-12-02	21.450	21.850	21.400	21.500	21.384	9,563,093
2022-12-01	21.500	21.600	21.300	21.400	21.285	5,970,792
2022-11-30	21.100	21.300	20.950	21.300	21.186	6,743,944
2022-11-29	20.800	21.100	20.500	21.100	20.987	4,790,275
2022-11-28	20.900	20.900	20.400	20.750	20.638	5,027,023
2022-11-25	21.050	21.200	20.900	20.900	20.788	5,137,343
2022-11-24	21.150	21.200	20.950	21.000	20.887	3,541,547
2022-11-23	21.250	21.300	21.050	21.050	20.937	3,612,931
2022-11-22	21.650	21.650	21.100	21.100	20.987	4,891,259
2022-11-21	21.500	21.550	21.350	21.450	21.335	3,300,697
2022-11-18	21.900	21.950	21.350	21.450	21.335	6,287,831
2022-11-17	21.950	22.000	21.700	21.800	21.683	4,676,914
2022-11-16	22.050	22.450	21.750	21.750	21.633	12,379,574
2022-11-15	21.600	21.950	21.500	21.950	21.832	9,305,486
2022-11-14	21.400	21.600	21.350	21.500	21.384	4,602,292
2022-11-11	21.450	21.700	21.150	21.350	21.235	7,078,133
2022-11-10	21.100	21.250	20.900	20.950	20.837	3,152,955
2022-11-09	21.200	21.250	21.100	21.100	20.987	3,116,386
2022-11-08	21.450	21.550	21.150	21.150	21.036	3,545,874
2022-11-07	21.500	21.500	21.300	21.350	21.235	2,816,784

← NewerPage 16 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.