United Renewable Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 6.990 | 7.060 | 6.830 | 7.000 | 7.000 | 2,831,585 |
| 2025-07-29 | 7.000 | 7.100 | 6.860 | 6.870 | 6.870 | 3,000,548 |
| 2025-07-28 | 7.040 | 7.040 | 6.900 | 6.980 | 6.980 | 1,796,825 |
| 2025-07-25 | 7.000 | 7.140 | 6.990 | 7.040 | 7.040 | 2,754,919 |
| 2025-07-24 | 7.080 | 7.110 | 6.940 | 6.990 | 6.990 | 1,663,279 |
| 2025-07-23 | 6.930 | 7.100 | 6.890 | 7.080 | 7.080 | 3,148,482 |
| 2025-07-22 | 7.050 | 7.050 | 6.860 | 6.890 | 6.890 | 2,509,452 |
| 2025-07-21 | 7.070 | 7.070 | 6.960 | 7.000 | 7.000 | 1,570,252 |
| 2025-07-18 | 7.160 | 7.160 | 7.020 | 7.040 | 7.040 | 3,717,625 |
| 2025-07-17 | 6.850 | 7.250 | 6.850 | 7.160 | 7.160 | 6,364,403 |
| 2025-07-16 | 6.950 | 7.020 | 6.830 | 6.830 | 6.830 | 2,915,161 |
| 2025-07-15 | 6.880 | 7.130 | 6.840 | 6.900 | 6.900 | 4,314,528 |
| 2025-07-14 | 6.800 | 7.120 | 6.800 | 6.880 | 6.880 | 4,209,246 |
| 2025-07-11 | 6.600 | 6.770 | 6.560 | 6.750 | 6.750 | 2,472,384 |
| 2025-07-10 | 6.610 | 6.660 | 6.530 | 6.600 | 6.600 | 1,781,429 |
| 2025-07-09 | 6.680 | 6.730 | 6.620 | 6.630 | 6.630 | 3,057,858 |
| 2025-07-08 | 6.840 | 6.840 | 6.650 | 6.730 | 6.730 | 2,144,211 |
| 2025-07-07 | 6.790 | 6.860 | 6.660 | 6.850 | 6.850 | 2,509,977 |
| 2025-07-04 | 6.920 | 6.940 | 6.700 | 6.790 | 6.790 | 3,055,532 |
| 2025-07-03 | 6.700 | 6.870 | 6.640 | 6.830 | 6.830 | 4,094,143 |
| 2025-07-02 | 6.630 | 6.690 | 6.560 | 6.680 | 6.680 | 2,732,822 |
| 2025-07-01 | 6.660 | 6.880 | 6.610 | 6.630 | 6.630 | 4,775,016 |
| 2025-06-30 | 6.620 | 6.620 | 6.500 | 6.510 | 6.510 | 2,745,081 |
| 2025-06-27 | 6.660 | 6.720 | 6.560 | 6.600 | 6.600 | 2,431,127 |
| 2025-06-26 | 6.550 | 6.720 | 6.550 | 6.600 | 6.600 | 3,109,425 |
| 2025-06-25 | 6.720 | 6.730 | 6.610 | 6.610 | 6.610 | 2,608,133 |
| 2025-06-24 | 6.610 | 6.790 | 6.610 | 6.700 | 6.700 | 2,895,295 |
| 2025-06-23 | 6.950 | 6.950 | 6.520 | 6.570 | 6.570 | 5,252,788 |
| 2025-06-20 | 6.630 | 7.030 | 6.490 | 6.850 | 6.850 | 14,688,014 |
| 2025-06-19 | 6.740 | 6.740 | 6.520 | 6.550 | 6.550 | 4,242,071 |
| 2025-06-18 | 6.660 | 6.780 | 6.650 | 6.740 | 6.740 | 3,283,143 |
| 2025-06-17 | 6.730 | 6.850 | 6.630 | 6.650 | 6.650 | 3,945,862 |
| 2025-06-16 | 6.580 | 6.760 | 6.500 | 6.710 | 6.710 | 3,514,946 |
| 2025-06-13 | 6.690 | 6.730 | 6.600 | 6.610 | 6.610 | 5,514,867 |
| 2025-06-12 | 6.810 | 6.880 | 6.730 | 6.730 | 6.730 | 5,644,010 |
| 2025-06-11 | 6.910 | 6.910 | 6.760 | 6.800 | 6.800 | 4,743,211 |
| 2025-06-10 | 6.890 | 7.080 | 6.850 | 6.850 | 6.850 | 4,607,780 |
| 2025-06-09 | 7.000 | 7.010 | 6.800 | 6.880 | 6.880 | 4,961,332 |
| 2025-06-06 | 7.040 | 7.070 | 6.940 | 6.960 | 6.960 | 4,131,359 |
| 2025-06-05 | 6.890 | 7.200 | 6.890 | 7.030 | 7.030 | 6,984,536 |
| 2025-06-04 | 7.230 | 7.230 | 6.840 | 6.840 | 6.840 | 7,360,155 |
| 2025-06-03 | 7.280 | 7.320 | 7.100 | 7.100 | 7.100 | 5,439,254 |
| 2025-06-02 | 7.410 | 7.480 | 7.110 | 7.250 | 7.250 | 8,392,227 |
| 2025-05-29 | 7.910 | 7.970 | 7.400 | 7.400 | 7.400 | 40,792,214 |
| 2025-05-28 | 8.020 | 8.100 | 7.850 | 7.870 | 7.870 | 3,632,156 |
| 2025-05-27 | 8.080 | 8.180 | 7.910 | 7.940 | 7.940 | 6,430,523 |
| 2025-05-26 | 8.350 | 8.350 | 8.030 | 8.050 | 8.050 | 8,863,993 |
| 2025-05-23 | 8.650 | 8.650 | 8.370 | 8.370 | 8.370 | 7,230,638 |
| 2025-05-22 | 9.000 | 9.000 | 8.700 | 8.770 | 8.770 | 14,163,744 |
| 2025-05-21 | 8.400 | 9.070 | 8.340 | 9.070 | 9.070 | 19,100,933 |
| 2025-05-20 | 8.650 | 8.650 | 8.250 | 8.250 | 8.250 | 6,494,400 |
| 2025-05-19 | 8.580 | 8.800 | 8.450 | 8.720 | 8.720 | 7,503,655 |
| 2025-05-16 | 8.050 | 8.500 | 8.040 | 8.400 | 8.400 | 3,903,633 |
| 2025-05-15 | 8.110 | 8.250 | 8.010 | 8.040 | 8.040 | 3,292,186 |
| 2025-05-14 | 8.170 | 8.410 | 8.170 | 8.230 | 8.230 | 3,213,132 |
| 2025-05-13 | 8.690 | 8.710 | 8.070 | 8.220 | 8.220 | 6,238,262 |
| 2025-05-12 | 8.570 | 8.750 | 8.570 | 8.590 | 8.590 | 2,462,134 |
| 2025-05-09 | 8.550 | 8.650 | 8.490 | 8.650 | 8.650 | 1,579,551 |
| 2025-05-08 | 8.520 | 8.660 | 8.520 | 8.570 | 8.570 | 693,817 |
| 2025-05-07 | 8.560 | 8.610 | 8.440 | 8.560 | 8.560 | 1,673,825 |
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.