United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.200	15.200	14.650	14.750	14.750	13,656,472
2026-04-27	15.100	16.150	14.400	15.250	15.250	22,864,752
2026-04-24	15.600	15.650	14.800	15.100	15.100	19,678,062
2026-04-23	16.450	16.500	15.000	15.650	15.650	29,998,562
2026-04-22	16.900	16.900	16.000	16.100	16.100	27,060,118
2026-04-21	17.400	17.700	16.550	16.850	16.850	21,123,507
2026-04-20	18.550	18.550	17.200	17.200	17.200	35,455,131
2026-04-17	19.000	19.100	17.650	18.300	18.300	65,596,632
2026-04-16	16.850	18.550	16.750	18.550	18.550	46,970,029
2026-04-15	14.300	16.900	14.300	16.900	16.900	47,860,320
2026-04-14	15.400	15.400	15.400	15.400	15.400	20,544,170
2026-04-13	17.100	17.100	17.100	17.100	17.100	20,931,815
2026-04-10	20.350	20.650	18.400	19.000	19.000	52,015,281
2026-04-09	21.250	21.250	20.150	20.200	20.200	24,122,779
2026-04-08	20.600	21.800	20.600	21.300	21.300	22,583,501
2026-04-07	21.000	21.200	20.000	20.050	20.050	21,706,214
2026-04-02	21.350	21.550	20.100	20.550	20.550	28,476,904
2026-04-01	22.700	22.700	21.250	21.300	21.300	21,738,518
2026-03-31	21.900	23.250	20.900	21.250	21.250	30,793,847
2026-03-30	21.800	22.750	21.200	22.000	22.000	27,261,556
2026-03-27	23.300	24.250	22.500	23.250	23.250	73,249,635
2026-03-26	25.000	25.000	24.150	25.000	25.000	39,776,623
2026-03-25	21.450	22.750	20.750	22.750	22.750	25,103,819
2026-03-24	22.900	22.900	20.150	20.700	20.700	39,027,857
2026-03-23	21.500	23.000	21.100	21.500	21.500	40,317,984
2026-03-20	24.800	24.800	22.700	23.100	23.100	70,219,523
2026-03-19	24.500	26.200	24.000	24.250	24.250	55,689,525
2026-03-18	27.150	27.700	25.000	25.600	25.600	79,099,591
2026-03-17	26.750	28.000	25.000	26.700	26.700	45,089,586
2026-03-16	24.800	25.750	24.350	25.750	25.750	38,678,060
2026-03-13	22.700	24.250	22.550	24.000	24.000	24,416,063
2026-03-12	23.000	23.900	23.000	23.600	23.600	47,635,580
2026-03-11	19.800	21.750	19.800	21.750	21.750	19,187,979
2026-03-10	21.350	21.500	19.250	19.800	19.800	28,593,778
2026-03-09	20.300	20.900	20.300	20.300	20.300	30,521,958
2026-03-06	21.500	23.100	21.400	22.550	22.550	29,129,267
2026-03-05	24.000	25.100	21.650	23.250	23.250	82,456,711
2026-03-04	26.050	26.050	24.050	24.050	24.050	29,450,389
2026-03-03	26.600	26.700	26.000	26.700	26.700	69,518,571
2026-03-02	21.500	24.300	21.000	24.300	24.300	71,305,535
2026-02-26	21.550	22.100	19.700	22.100	22.100	155,634,827
2026-02-25	20.000	20.100	19.800	20.100	20.100	37,090,239
2026-02-24	17.450	18.300	17.000	18.300	18.300	40,748,486
2026-02-23	15.150	16.650	15.000	16.650	16.650	46,831,611
2026-02-11	14.000	15.450	13.750	15.150	15.150	45,138,305
2026-02-10	15.300	15.450	14.200	14.450	14.450	49,964,953
2026-02-09	16.650	16.850	14.900	15.150	15.150	82,436,977
2026-02-06	15.550	16.050	14.200	15.900	15.900	141,406,691
2026-02-05	14.750	14.850	14.650	14.850	14.850	59,283,529
2026-02-04	13.250	13.500	12.950	13.500	13.500	31,693,572
2026-02-03	11.800	12.300	11.600	12.300	12.300	44,874,122
2026-02-02	10.950	11.600	10.750	11.200	11.200	31,262,186
2026-01-30	10.600	11.400	10.450	11.200	11.200	22,161,820
2026-01-29	10.800	10.800	10.200	10.800	10.800	10,968,320
2026-01-28	11.200	11.450	10.800	10.800	10.800	15,040,575
2026-01-27	10.700	11.300	10.100	11.100	11.100	15,904,934
2026-01-26	10.600	10.950	10.500	10.700	10.700	10,034,836
2026-01-23	10.350	10.800	10.050	10.350	10.350	13,631,306
2026-01-22	10.900	11.000	10.300	10.350	10.350	14,468,304
2026-01-21	11.400	11.450	10.700	10.750	10.750	21,663,952

← NewerPage 3 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.