United Renewable Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.340 | 6.820 | 6.320 | 6.820 | 6.820 | 15,465,073 |
| 2025-10-23 | 6.300 | 6.340 | 6.190 | 6.200 | 6.200 | 3,131,276 |
| 2025-10-22 | 6.370 | 6.410 | 6.300 | 6.350 | 6.350 | 3,646,706 |
| 2025-10-21 | 6.240 | 6.370 | 6.220 | 6.330 | 6.330 | 5,604,366 |
| 2025-10-20 | 6.230 | 6.240 | 6.080 | 6.240 | 6.240 | 6,154,650 |
| 2025-10-17 | 6.240 | 6.270 | 6.170 | 6.220 | 6.220 | 2,546,435 |
| 2025-10-16 | 6.160 | 6.280 | 6.160 | 6.240 | 6.240 | 2,958,722 |
| 2025-10-15 | 6.270 | 6.280 | 6.150 | 6.160 | 6.160 | 3,260,563 |
| 2025-10-14 | 6.360 | 6.430 | 6.240 | 6.260 | 6.260 | 3,666,773 |
| 2025-10-13 | 6.280 | 6.450 | 6.200 | 6.360 | 6.360 | 3,220,071 |
| 2025-10-09 | 6.640 | 6.770 | 6.560 | 6.560 | 6.560 | 3,150,393 |
| 2025-10-08 | 6.620 | 6.640 | 6.530 | 6.640 | 6.640 | 2,861,039 |
| 2025-10-07 | 6.700 | 6.750 | 6.610 | 6.610 | 6.610 | 3,416,847 |
| 2025-10-03 | 6.630 | 6.730 | 6.590 | 6.690 | 6.690 | 3,509,553 |
| 2025-10-02 | 6.760 | 6.780 | 6.600 | 6.630 | 6.630 | 3,075,840 |
| 2025-10-01 | 6.820 | 6.900 | 6.720 | 6.740 | 6.740 | 2,183,159 |
| 2025-09-30 | 6.860 | 6.900 | 6.790 | 6.880 | 6.880 | 2,905,513 |
| 2025-09-29 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2025-09-26 | 6.930 | 6.930 | 6.750 | 6.840 | 6.840 | 4,040,272 |
| 2025-09-25 | 6.810 | 7.000 | 6.790 | 6.930 | 6.930 | 7,949,876 |
| 2025-09-24 | 6.780 | 6.980 | 6.770 | 6.810 | 6.810 | 5,253,280 |
| 2025-09-23 | 6.810 | 6.820 | 6.660 | 6.780 | 6.780 | 3,905,901 |
| 2025-09-22 | 6.960 | 6.960 | 6.700 | 6.810 | 6.810 | 6,223,239 |
| 2025-09-19 | 6.840 | 7.000 | 6.580 | 7.000 | 7.000 | 10,746,927 |
| 2025-09-18 | 6.640 | 6.970 | 6.510 | 6.870 | 6.870 | 17,298,677 |
| 2025-09-17 | 6.180 | 6.480 | 6.180 | 6.420 | 6.420 | 9,350,390 |
| 2025-09-16 | 6.120 | 6.150 | 6.060 | 6.150 | 6.150 | 3,386,269 |
| 2025-09-15 | 6.140 | 6.240 | 6.060 | 6.100 | 6.100 | 2,810,463 |
| 2025-09-12 | 6.020 | 6.250 | 6.020 | 6.140 | 6.140 | 5,453,882 |
| 2025-09-11 | 6.180 | 6.200 | 6.000 | 6.000 | 6.000 | 6,404,657 |
| 2025-09-10 | 6.230 | 6.230 | 6.120 | 6.160 | 6.160 | 3,648,746 |
| 2025-09-09 | 6.320 | 6.400 | 6.200 | 6.220 | 6.220 | 3,509,482 |
| 2025-09-08 | 6.230 | 6.320 | 6.220 | 6.280 | 6.280 | 2,630,244 |
| 2025-09-05 | 6.250 | 6.280 | 6.200 | 6.220 | 6.220 | 2,091,823 |
| 2025-09-04 | 6.160 | 6.270 | 6.160 | 6.240 | 6.240 | 3,195,247 |
| 2025-09-03 | 6.190 | 6.240 | 6.130 | 6.140 | 6.140 | 4,123,886 |
| 2025-09-02 | 6.270 | 6.340 | 6.160 | 6.190 | 6.190 | 3,028,217 |
| 2025-09-01 | 6.390 | 6.410 | 6.230 | 6.240 | 6.240 | 4,943,740 |
| 2025-08-29 | 6.500 | 6.500 | 6.380 | 6.380 | 6.380 | 4,584,635 |
| 2025-08-28 | 6.520 | 6.570 | 6.460 | 6.460 | 6.460 | 5,361,176 |
| 2025-08-27 | 6.550 | 6.590 | 6.490 | 6.500 | 6.500 | 6,466,363 |
| 2025-08-26 | 6.710 | 6.760 | 6.530 | 6.550 | 6.550 | 8,146,776 |
| 2025-08-25 | 6.930 | 6.950 | 6.710 | 6.720 | 6.720 | 5,372,412 |
| 2025-08-22 | 7.080 | 7.080 | 6.800 | 6.800 | 6.800 | 9,886,857 |
| 2025-08-21 | 7.050 | 7.240 | 7.050 | 7.100 | 7.100 | 3,457,270 |
| 2025-08-20 | 7.260 | 7.260 | 7.000 | 7.060 | 7.060 | 3,851,879 |
| 2025-08-19 | 7.250 | 7.350 | 7.200 | 7.250 | 7.250 | 5,092,147 |
| 2025-08-18 | 7.290 | 7.350 | 7.160 | 7.200 | 7.200 | 4,814,969 |
| 2025-08-15 | 6.960 | 7.460 | 6.910 | 7.290 | 7.290 | 11,566,713 |
| 2025-08-14 | 6.840 | 6.970 | 6.830 | 6.930 | 6.930 | 2,600,388 |
| 2025-08-13 | 6.910 | 7.020 | 6.820 | 6.860 | 6.860 | 4,116,589 |
| 2025-08-12 | 6.880 | 7.060 | 6.880 | 6.880 | 6.880 | 4,243,616 |
| 2025-08-11 | 6.850 | 6.920 | 6.750 | 6.880 | 6.880 | 2,439,659 |
| 2025-08-08 | 7.050 | 7.050 | 6.870 | 6.880 | 6.880 | 4,025,950 |
| 2025-08-07 | 7.030 | 7.090 | 6.980 | 7.020 | 7.020 | 2,787,323 |
| 2025-08-06 | 6.990 | 7.080 | 6.960 | 6.970 | 6.970 | 3,530,031 |
| 2025-08-05 | 7.030 | 7.080 | 6.940 | 6.980 | 6.980 | 2,530,655 |
| 2025-08-04 | 6.980 | 7.100 | 6.830 | 7.040 | 7.040 | 4,143,153 |
| 2025-08-01 | 7.000 | 7.130 | 6.800 | 7.000 | 7.000 | 3,861,604 |
| 2025-07-31 | 7.000 | 7.100 | 6.870 | 7.100 | 7.100 | 3,181,284 |
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.