United Renewable Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11.400 | 11.450 | 10.700 | 10.750 | 10.750 | 21,663,952 |
| 2026-01-20 | 11.200 | 11.800 | 10.900 | 11.350 | 11.350 | 23,435,367 |
| 2026-01-19 | 10.600 | 11.400 | 10.400 | 11.300 | 11.300 | 24,854,398 |
| 2026-01-16 | 11.200 | 11.200 | 10.550 | 10.600 | 10.600 | 22,352,223 |
| 2026-01-15 | 11.500 | 11.700 | 10.750 | 11.100 | 11.100 | 60,869,918 |
| 2026-01-14 | 10.000 | 10.750 | 9.910 | 10.750 | 10.750 | 36,558,846 |
| 2026-01-13 | 9.360 | 10.000 | 9.180 | 9.780 | 9.780 | 28,287,845 |
| 2026-01-12 | 9.050 | 9.750 | 8.910 | 9.360 | 9.360 | 14,638,058 |
| 2026-01-09 | 9.330 | 9.430 | 8.800 | 9.070 | 9.070 | 17,705,851 |
| 2026-01-08 | 9.820 | 10.150 | 9.360 | 9.430 | 9.430 | 36,701,456 |
| 2026-01-07 | 8.420 | 9.320 | 8.280 | 9.320 | 9.320 | 23,886,402 |
| 2026-01-06 | 8.170 | 8.680 | 8.100 | 8.480 | 8.480 | 9,459,971 |
| 2026-01-05 | 8.500 | 8.500 | 8.000 | 8.170 | 8.170 | 12,728,086 |
| 2026-01-02 | 8.720 | 8.850 | 8.500 | 8.500 | 8.500 | 7,919,808 |
| 2025-12-31 | 8.880 | 8.920 | 8.610 | 8.610 | 8.610 | 11,393,144 |
| 2025-12-30 | 8.750 | 9.110 | 8.600 | 8.950 | 8.950 | 12,507,806 |
| 2025-12-29 | 9.310 | 9.310 | 8.850 | 8.960 | 8.960 | 21,094,746 |
| 2025-12-26 | 9.310 | 9.720 | 9.060 | 9.410 | 9.410 | 23,828,430 |
| 2025-12-24 | 9.470 | 9.790 | 9.000 | 9.350 | 9.350 | 44,247,916 |
| 2025-12-23 | 8.350 | 9.110 | 8.350 | 9.110 | 9.110 | 26,202,976 |
| 2025-12-22 | 7.500 | 8.290 | 7.430 | 8.290 | 8.290 | 15,187,926 |
| 2025-12-19 | 7.600 | 7.690 | 7.400 | 7.540 | 7.540 | 13,537,348 |
| 2025-12-18 | 7.990 | 7.990 | 7.560 | 7.560 | 7.560 | 24,813,799 |
| 2025-12-17 | 9.100 | 9.350 | 8.300 | 8.380 | 8.380 | 59,682,378 |
| 2025-12-16 | 8.390 | 8.510 | 8.130 | 8.510 | 8.510 | 20,716,486 |
| 2025-12-15 | 7.200 | 7.740 | 7.050 | 7.740 | 7.740 | 27,568,615 |
| 2025-12-12 | 6.490 | 7.040 | 6.480 | 7.040 | 7.040 | 24,759,217 |
| 2025-12-11 | 6.600 | 6.660 | 6.360 | 6.400 | 6.400 | 4,847,104 |
| 2025-12-10 | 6.460 | 6.850 | 6.440 | 6.570 | 6.570 | 9,097,282 |
| 2025-12-09 | 6.340 | 6.490 | 6.310 | 6.460 | 6.460 | 5,909,536 |
| 2025-12-08 | 6.260 | 6.320 | 6.190 | 6.240 | 6.240 | 2,634,968 |
| 2025-12-05 | 6.380 | 6.380 | 6.230 | 6.260 | 6.260 | 2,203,796 |
| 2025-12-04 | 6.310 | 6.390 | 6.300 | 6.370 | 6.370 | 3,066,951 |
| 2025-12-03 | 6.230 | 6.310 | 6.190 | 6.280 | 6.280 | 2,238,073 |
| 2025-12-02 | 6.170 | 6.210 | 6.160 | 6.170 | 6.170 | 1,797,159 |
| 2025-12-01 | 6.280 | 6.300 | 6.150 | 6.160 | 6.160 | 4,174,748 |
| 2025-11-28 | 6.200 | 6.280 | 6.200 | 6.280 | 6.280 | 3,096,049 |
| 2025-11-27 | 6.290 | 6.290 | 6.190 | 6.200 | 6.200 | 3,130,911 |
| 2025-11-26 | 6.280 | 6.380 | 6.190 | 6.260 | 6.260 | 5,778,429 |
| 2025-11-25 | 6.220 | 6.380 | 6.130 | 6.300 | 6.300 | 5,691,443 |
| 2025-11-24 | 6.280 | 6.350 | 6.180 | 6.180 | 6.180 | 2,463,031 |
| 2025-11-21 | 6.410 | 6.410 | 6.240 | 6.270 | 6.270 | 2,473,544 |
| 2025-11-20 | 6.300 | 6.710 | 6.140 | 6.500 | 6.500 | 7,324,940 |
| 2025-11-19 | 6.380 | 6.390 | 6.260 | 6.260 | 6.260 | 2,283,641 |
| 2025-11-18 | 6.430 | 6.430 | 6.330 | 6.350 | 6.350 | 2,984,374 |
| 2025-11-17 | 6.470 | 6.530 | 6.370 | 6.530 | 6.530 | 2,890,688 |
| 2025-11-14 | 6.500 | 6.530 | 6.410 | 6.490 | 6.490 | 3,308,097 |
| 2025-11-13 | 6.660 | 6.660 | 6.480 | 6.550 | 6.550 | 3,437,539 |
| 2025-11-12 | 6.500 | 6.650 | 6.480 | 6.580 | 6.580 | 2,664,572 |
| 2025-11-11 | 6.680 | 6.690 | 6.500 | 6.500 | 6.500 | 5,706,659 |
| 2025-11-10 | 6.900 | 6.900 | 6.650 | 6.680 | 6.680 | 3,850,876 |
| 2025-11-07 | 7.080 | 7.080 | 6.880 | 6.900 | 6.900 | 4,674,285 |
| 2025-11-06 | 6.880 | 7.150 | 6.850 | 7.100 | 7.100 | 11,468,178 |
| 2025-11-05 | 6.690 | 6.880 | 6.560 | 6.860 | 6.860 | 6,741,123 |
| 2025-11-04 | 6.700 | 6.740 | 6.580 | 6.740 | 6.740 | 4,318,483 |
| 2025-11-03 | 6.840 | 6.840 | 6.620 | 6.740 | 6.740 | 5,561,036 |
| 2025-10-31 | 6.840 | 7.050 | 6.660 | 6.840 | 6.840 | 11,612,543 |
| 2025-10-30 | 7.000 | 7.090 | 6.800 | 6.840 | 6.840 | 9,029,768 |
| 2025-10-29 | 7.090 | 7.130 | 6.690 | 6.990 | 6.990 | 14,634,171 |
| 2025-10-28 | 7.340 | 7.460 | 7.040 | 7.100 | 7.100 | 28,870,003 |
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.