United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.200	21.550	21.100	21.250	21.136	8,330,576
2022-11-03	20.950	21.150	20.850	21.050	20.937	2,601,904
2022-11-02	21.250	21.300	21.050	21.050	20.937	2,789,045
2022-11-01	21.200	21.300	21.050	21.150	21.036	3,074,100
2022-10-31	21.100	21.300	21.000	21.000	20.887	2,385,478
2022-10-28	21.450	21.600	20.900	20.900	20.788	4,317,184
2022-10-27	21.400	21.650	21.400	21.500	21.384	2,740,678
2022-10-26	21.650	21.650	21.300	21.300	21.186	2,996,259
2022-10-25	22.000	22.200	21.400	21.400	21.285	6,108,801
2022-10-24	22.050	22.350	21.950	21.950	21.832	12,313,895
2022-10-21	21.400	22.150	21.050	22.150	22.031	21,527,726
2022-10-20	21.700	22.100	21.250	21.250	21.136	14,272,901
2022-10-19	21.400	22.000	21.400	21.550	21.434	11,819,723
2022-10-18	20.900	21.350	20.800	21.250	21.136	7,051,620
2022-10-17	20.300	21.000	20.250	20.700	20.589	7,365,823
2022-10-14	20.800	20.900	20.550	20.600	20.489	3,874,471
2022-10-13	21.400	21.450	20.000	20.250	20.141	9,043,772
2022-10-12	21.500	21.650	21.100	21.250	21.136	6,056,437
2022-10-11	21.400	21.400	20.900	20.900	20.788	5,126,860
2022-10-07	21.750	21.950	21.650	21.700	21.583	3,109,741
2022-10-06	21.800	21.900	21.650	21.750	21.633	3,398,509
2022-10-05	21.800	21.950	21.600	21.600	21.484	5,152,545
2022-10-04	21.700	21.700	21.300	21.450	21.335	3,791,739
2022-10-03	21.400	21.650	21.200	21.250	21.136	3,024,183
2022-09-30	20.800	21.550	20.700	21.550	21.434	4,288,125
2022-09-29	21.350	21.350	21.000	21.250	21.136	4,228,387
2022-09-28	21.700	21.750	20.850	20.950	20.837	6,699,665
2022-09-27	21.500	21.700	21.250	21.600	21.484	4,439,220
2022-09-26	22.100	22.150	21.200	21.350	21.235	6,846,613
2022-09-23	22.950	22.950	22.100	22.150	22.031	5,568,110
2022-09-22	22.400	22.800	22.250	22.650	22.528	7,033,170
2022-09-21	22.750	22.850	22.200	22.200	22.081	6,227,037
2022-09-20	23.500	23.500	22.750	22.750	22.628	6,335,532
2022-09-19	23.400	23.450	22.650	22.650	22.528	9,333,348
2022-09-16	22.950	23.500	22.550	23.500	23.374	14,657,270
2022-09-15	23.050	23.150	22.750	22.950	22.827	7,617,136
2022-09-14	22.300	22.950	22.150	22.900	22.777	6,405,744
2022-09-13	23.000	23.050	22.650	22.750	22.628	5,113,445
2022-09-12	22.750	23.000	22.550	22.850	22.727	10,018,339
2022-09-08	22.350	22.550	22.100	22.350	22.230	7,452,911
2022-09-07	21.750	22.000	21.550	21.650	21.534	4,399,777
2022-09-06	22.750	22.750	21.700	21.800	21.683	9,876,124
2022-09-05	23.050	23.150	22.500	22.550	22.429	9,297,706
2022-09-02	23.400	23.550	23.000	23.000	22.876	11,822,059
2022-09-01	23.050	23.500	23.000	23.100	22.976	14,201,017
2022-08-31	23.250	23.450	22.850	23.050	22.926	13,631,195
2022-08-30	23.150	24.150	23.150	23.200	23.075	56,753,516
2022-08-29	22.350	23.150	22.300	22.800	22.677	20,179,793
2022-08-26	22.750	22.900	22.450	22.900	22.777	10,214,147
2022-08-25	22.350	22.750	22.250	22.600	22.479	8,313,865
2022-08-24	22.500	22.500	22.000	22.100	21.981	4,238,084
2022-08-23	22.300	22.500	22.200	22.350	22.230	4,675,849
2022-08-22	22.700	23.100	22.250	22.250	22.130	13,983,078
2022-08-19	22.650	22.750	22.250	22.500	22.379	7,790,553
2022-08-18	22.300	22.600	22.200	22.500	22.379	7,214,187
2022-08-17	22.400	22.600	22.250	22.300	22.180	6,045,714
2022-08-16	22.850	23.150	22.250	22.250	22.130	19,461,692
2022-08-15	22.300	22.700	22.200	22.600	22.479	11,843,606
2022-08-12	22.150	22.300	22.000	22.150	22.031	8,760,624
2022-08-11	22.200	22.300	21.850	22.000	21.882	7,782,215

← NewerPage 17 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.