United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.600	20.100	18.100	18.350	18.350	28,968,043
2026-07-22	19.550	20.800	19.300	19.450	19.450	68,442,356
2026-07-21	18.750	19.750	18.600	19.100	19.100	52,618,074
2026-07-20	18.000	19.000	17.900	18.450	18.450	43,594,692
2026-07-17	17.650	17.850	16.850	17.850	17.850	59,300,017
2026-07-16	17.950	18.150	17.650	17.700	17.700	18,115,684
2026-07-15	17.700	18.250	17.600	17.700	17.700	23,924,578
2026-07-14	16.850	18.100	16.750	17.500	17.500	35,969,217
2026-07-13	16.400	17.100	16.400	16.700	16.700	14,568,285
2026-07-10	16.400	16.400	16.400	16.400	16.400	0
2026-07-09	16.150	16.600	16.150	16.400	16.400	7,448,717
2026-07-08	16.200	16.300	15.950	16.050	16.050	8,024,641
2026-07-07	16.900	17.100	16.000	16.100	16.100	15,669,925
2026-07-06	17.300	17.450	16.850	16.850	16.850	10,057,362
2026-07-03	17.050	17.300	16.800	17.050	17.050	7,829,357
2026-07-02	16.800	17.250	16.700	17.050	17.050	7,587,730
2026-07-01	17.700	18.000	16.800	16.800	16.800	12,816,769
2026-06-30	17.200	17.750	17.050	17.400	17.400	14,599,063
2026-06-29	16.700	17.500	16.600	16.800	16.800	9,553,733
2026-06-26	17.200	17.450	16.500	16.500	16.500	19,471,438
2026-06-25	17.800	17.850	17.200	17.250	17.250	15,552,022
2026-06-24	17.250	18.200	17.150	17.800	17.800	12,099,501
2026-06-23	18.300	18.300	17.400	17.450	17.450	20,864,217
2026-06-22	18.050	18.500	18.000	18.050	18.050	18,064,820
2026-06-18	19.050	19.050	18.000	18.000	18.000	39,247,263
2026-06-17	18.600	19.350	18.400	19.150	19.150	22,016,579
2026-06-16	20.950	20.950	18.900	19.000	19.000	59,503,019
2026-06-15	21.750	21.750	20.700	21.000	21.000	85,144,448
2026-06-12	18.600	19.800	18.550	19.800	19.800	74,101,504
2026-06-11	17.600	18.300	16.950	18.000	18.000	30,694,835
2026-06-10	17.300	18.950	17.250	18.250	18.250	57,019,936
2026-06-09	16.350	17.250	16.000	17.250	17.250	12,943,272
2026-06-08	15.450	15.950	15.450	15.700	15.700	17,941,321
2026-06-05	17.850	18.050	17.100	17.150	17.150	17,823,898
2026-06-04	18.400	18.800	18.050	18.050	18.050	15,122,746
2026-06-03	18.250	18.800	17.850	18.600	18.600	24,257,403
2026-06-02	18.500	18.500	17.500	18.200	18.200	25,809,884
2026-06-01	18.400	18.900	18.000	18.500	18.500	20,818,619
2026-05-29	18.650	18.650	18.100	18.350	18.350	16,488,891
2026-05-28	19.000	19.700	18.200	18.250	18.250	29,249,153
2026-05-27	19.200	19.500	18.400	19.100	19.100	29,018,779
2026-05-26	20.100	20.750	18.650	18.900	18.900	43,019,560
2026-05-25	18.750	19.650	18.150	19.350	19.350	40,210,431
2026-05-22	17.550	18.450	17.200	18.250	18.250	29,151,227
2026-05-21	17.400	17.750	17.150	17.450	17.450	22,745,706
2026-05-20	18.650	18.800	17.350	17.550	17.550	52,332,379
2026-05-19	17.500	19.250	17.450	19.250	19.250	68,495,033
2026-05-18	17.450	17.850	17.150	17.500	17.500	13,308,921
2026-05-15	17.800	18.000	17.000	17.000	17.000	18,218,958
2026-05-14	18.250	18.250	17.550	17.700	17.700	24,712,978
2026-05-13	17.250	18.600	16.800	18.250	18.250	37,536,758
2026-05-12	17.750	18.350	17.250	17.300	17.300	18,608,973
2026-05-11	17.450	17.450	16.700	17.000	17.000	20,652,690
2026-05-08	17.400	18.300	16.800	17.450	17.450	57,026,546
2026-05-07	15.650	17.200	15.300	17.200	17.200	33,991,582
2026-05-06	15.750	16.600	15.500	15.650	15.650	22,216,963
2026-05-05	15.550	15.800	15.100	15.500	15.500	13,789,664
2026-05-04	16.000	16.000	15.350	15.400	15.400	23,135,157
2026-04-30	15.200	16.250	14.500	16.000	16.000	27,020,832
2026-04-29	14.800	15.500	14.600	15.150	15.150	17,918,580

← NewerPage 2 of 21 · 1,220 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.