United Renewable Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.630 | 8.700 | 8.560 | 8.570 | 8.570 | 1,331,663 |
| 2025-05-05 | 8.930 | 8.930 | 8.510 | 8.680 | 8.680 | 1,682,524 |
| 2025-05-02 | 8.680 | 8.850 | 8.660 | 8.810 | 8.810 | 2,559,055 |
| 2025-04-30 | 8.700 | 8.770 | 8.580 | 8.580 | 8.580 | 2,353,675 |
| 2025-04-29 | 8.730 | 9.010 | 8.680 | 8.720 | 8.720 | 3,257,404 |
| 2025-04-28 | 8.550 | 8.610 | 8.410 | 8.610 | 8.610 | 1,754,910 |
| 2025-04-25 | 8.530 | 8.650 | 8.450 | 8.450 | 8.450 | 2,161,316 |
| 2025-04-24 | 8.800 | 8.850 | 8.460 | 8.500 | 8.500 | 4,466,656 |
| 2025-04-23 | 9.400 | 9.510 | 8.980 | 9.040 | 9.040 | 11,402,801 |
| 2025-04-22 | 7.900 | 8.650 | 7.710 | 8.650 | 8.650 | 3,228,699 |
| 2025-04-21 | 8.060 | 8.070 | 7.850 | 7.870 | 7.870 | 938,774 |
| 2025-04-18 | 8.150 | 8.170 | 8.030 | 8.070 | 8.070 | 1,019,800 |
| 2025-04-17 | 7.990 | 8.200 | 7.940 | 8.200 | 8.200 | 1,031,168 |
| 2025-04-16 | 8.400 | 8.500 | 8.100 | 8.100 | 8.100 | 2,422,621 |
| 2025-04-15 | 8.160 | 8.500 | 8.070 | 8.500 | 8.500 | 3,349,640 |
| 2025-04-14 | 7.600 | 8.240 | 7.600 | 8.070 | 8.070 | 3,761,687 |
| 2025-04-11 | 7.430 | 7.560 | 7.150 | 7.520 | 7.520 | 3,640,178 |
| 2025-04-10 | 7.380 | 7.430 | 7.280 | 7.430 | 7.430 | 2,561,007 |
| 2025-04-09 | 7.250 | 7.250 | 6.760 | 6.760 | 6.760 | 6,597,656 |
| 2025-04-08 | 7.510 | 7.730 | 7.510 | 7.510 | 7.510 | 6,625,832 |
| 2025-04-07 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1,263,351 |
| 2025-04-02 | 9.170 | 9.320 | 9.080 | 9.260 | 9.260 | 1,460,286 |
| 2025-04-01 | 9.110 | 9.400 | 9.100 | 9.280 | 9.280 | 2,617,822 |
| 2025-03-31 | 9.610 | 9.610 | 9.090 | 9.110 | 9.110 | 3,244,696 |
| 2025-03-28 | 9.930 | 9.930 | 9.680 | 9.710 | 9.710 | 1,653,724 |
| 2025-03-27 | 9.890 | 10.050 | 9.870 | 9.920 | 9.920 | 1,913,093 |
| 2025-03-26 | 9.860 | 9.940 | 9.790 | 9.920 | 9.920 | 1,424,919 |
| 2025-03-25 | 9.980 | 10.000 | 9.830 | 9.840 | 9.840 | 1,340,593 |
| 2025-03-24 | 9.920 | 10.050 | 9.900 | 9.960 | 9.960 | 1,555,292 |
| 2025-03-21 | 9.950 | 10.050 | 9.840 | 9.840 | 9.840 | 3,673,506 |
| 2025-03-20 | 9.920 | 9.990 | 9.870 | 9.920 | 9.920 | 1,134,594 |
| 2025-03-19 | 9.900 | 9.980 | 9.860 | 9.890 | 9.890 | 1,663,590 |
| 2025-03-18 | 10.150 | 10.150 | 9.960 | 9.980 | 9.980 | 2,264,502 |
| 2025-03-17 | 10.100 | 10.300 | 10.000 | 10.100 | 10.100 | 2,691,205 |
| 2025-03-14 | 9.650 | 10.150 | 9.650 | 10.150 | 10.150 | 4,953,365 |
| 2025-03-13 | 9.800 | 9.940 | 9.600 | 9.630 | 9.630 | 1,440,488 |
| 2025-03-12 | 9.810 | 9.890 | 9.770 | 9.790 | 9.790 | 1,085,464 |
| 2025-03-11 | 9.800 | 9.840 | 9.540 | 9.830 | 9.830 | 2,008,287 |
| 2025-03-10 | 10.150 | 10.150 | 9.890 | 9.900 | 9.900 | 1,487,621 |
| 2025-03-07 | 9.950 | 10.050 | 9.930 | 9.930 | 9.930 | 1,194,943 |
| 2025-03-06 | 10.050 | 10.150 | 9.960 | 10.000 | 10.000 | 1,313,067 |
| 2025-03-05 | 10.000 | 10.150 | 9.970 | 10.050 | 10.050 | 1,282,999 |
| 2025-03-04 | 10.000 | 10.100 | 9.810 | 10.100 | 10.100 | 1,863,385 |
| 2025-03-03 | 10.200 | 10.250 | 10.050 | 10.050 | 10.050 | 1,441,834 |
| 2025-02-27 | 10.300 | 10.300 | 10.100 | 10.250 | 10.250 | 2,017,027 |
| 2025-02-26 | 10.400 | 10.600 | 10.200 | 10.250 | 10.250 | 2,906,614 |
| 2025-02-25 | 10.200 | 10.600 | 10.150 | 10.300 | 10.300 | 3,867,348 |
| 2025-02-24 | 10.300 | 10.450 | 10.250 | 10.250 | 10.250 | 1,069,628 |
| 2025-02-21 | 10.500 | 10.550 | 10.400 | 10.400 | 10.400 | 1,668,913 |
| 2025-02-20 | 10.450 | 10.600 | 10.350 | 10.550 | 10.550 | 2,546,255 |
| 2025-02-19 | 10.300 | 10.500 | 10.300 | 10.450 | 10.450 | 2,332,167 |
| 2025-02-18 | 10.300 | 10.400 | 10.200 | 10.300 | 10.300 | 1,632,736 |
| 2025-02-17 | 10.400 | 10.400 | 10.150 | 10.300 | 10.300 | 2,035,489 |
| 2025-02-14 | 9.900 | 10.300 | 9.900 | 10.300 | 10.300 | 4,490,383 |
| 2025-02-13 | 9.770 | 9.930 | 9.740 | 9.900 | 9.900 | 1,855,716 |
| 2025-02-12 | 9.830 | 9.830 | 9.670 | 9.690 | 9.690 | 1,372,673 |
| 2025-02-11 | 9.870 | 9.970 | 9.790 | 9.790 | 9.790 | 1,524,976 |
| 2025-02-10 | 9.760 | 9.980 | 9.690 | 9.850 | 9.850 | 2,322,412 |
| 2025-02-07 | 9.960 | 9.980 | 9.830 | 9.910 | 9.910 | 1,159,889 |
| 2025-02-06 | 9.610 | 9.960 | 9.610 | 9.960 | 9.960 | 2,122,764 |
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.