United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	9.740	9.770	9.580	9.670	9.670	1,719,116
2025-02-04	9.680	9.780	9.590	9.620	9.620	1,468,583
2025-02-03	9.760	9.820	9.300	9.550	9.550	3,807,442
2025-01-22	10.050	10.150	9.720	9.940	9.940	3,214,809
2025-01-21	9.990	10.200	9.960	10.050	10.050	3,037,402
2025-01-20	9.810	9.970	9.800	9.960	9.960	2,079,031
2025-01-17	9.830	9.910	9.680	9.810	9.810	1,972,487
2025-01-16	9.540	9.870	9.540	9.870	9.870	3,464,166
2025-01-15	9.200	9.490	9.200	9.480	9.480	2,271,135
2025-01-14	9.090	9.200	9.020	9.200	9.200	2,778,031
2025-01-13	9.300	9.440	8.990	9.050	9.050	4,951,616
2025-01-10	9.680	9.780	9.430	9.480	9.480	2,002,318
2025-01-09	9.900	9.900	9.390	9.440	9.440	3,114,343
2025-01-08	9.370	9.980	9.330	9.980	9.980	5,980,989
2025-01-07	10.100	10.200	9.120	9.370	9.370	8,743,907
2025-01-06	10.050	10.150	10.000	10.000	10.000	2,445,506
2025-01-03	10.150	10.200	10.000	10.000	10.000	1,462,125
2025-01-02	10.100	10.300	10.050	10.100	10.100	1,719,341
2024-12-31	10.100	10.150	10.050	10.100	10.100	1,818,637
2024-12-30	10.250	10.300	10.100	10.150	10.150	1,242,316
2024-12-27	10.600	10.600	10.200	10.250	10.250	2,114,069
2024-12-26	10.300	10.750	10.300	10.550	10.550	4,650,108
2024-12-25	10.300	10.400	10.150	10.200	10.200	2,779,679
2024-12-24	10.200	10.500	10.200	10.300	10.300	2,229,270
2024-12-23	10.100	10.350	10.100	10.200	10.200	1,750,956
2024-12-20	10.050	10.150	10.000	10.100	10.100	2,881,638
2024-12-19	10.100	10.150	10.000	10.050	10.050	2,084,381
2024-12-18	10.100	10.200	10.050	10.200	10.200	1,287,975
2024-12-17	10.150	10.250	10.100	10.100	10.100	2,123,677
2024-12-16	10.200	10.250	10.050	10.250	10.250	3,263,553
2024-12-13	10.200	10.300	10.100	10.100	10.100	2,373,456
2024-12-12	10.500	10.600	10.250	10.250	10.250	1,763,032
2024-12-11	10.500	10.500	10.300	10.350	10.350	1,822,536
2024-12-10	10.550	10.700	10.400	10.400	10.400	1,874,369
2024-12-09	10.850	10.850	10.550	10.550	10.550	2,185,415
2024-12-06	10.650	11.000	10.550	10.950	10.950	2,497,358
2024-12-05	10.750	10.850	10.600	10.650	10.650	1,349,950
2024-12-04	10.900	10.950	10.750	10.800	10.800	1,261,364
2024-12-03	10.850	10.950	10.800	10.900	10.900	1,734,707
2024-12-02	10.850	10.900	10.700	10.850	10.850	1,986,947
2024-11-29	10.850	10.850	10.650	10.750	10.750	2,202,925
2024-11-28	10.700	11.000	10.600	11.000	11.000	5,237,949
2024-11-27	10.600	10.700	10.400	10.700	10.700	2,654,899
2024-11-26	10.400	10.600	10.350	10.600	10.600	2,114,606
2024-11-25	10.250	10.500	10.250	10.400	10.400	2,584,248
2024-11-22	10.250	10.400	10.150	10.150	10.150	1,730,102
2024-11-21	10.200	10.300	10.200	10.250	10.250	1,674,791
2024-11-20	10.200	10.300	10.100	10.200	10.200	2,019,091
2024-11-19	10.250	10.300	10.050	10.200	10.200	2,567,851
2024-11-18	10.350	10.350	10.150	10.200	10.200	2,353,827
2024-11-15	10.100	10.450	10.100	10.300	10.300	2,554,088
2024-11-14	10.300	10.450	10.000	10.000	10.000	5,839,185
2024-11-13	10.450	10.500	10.300	10.300	10.300	2,747,215
2024-11-12	10.750	10.750	10.450	10.450	10.450	4,849,422
2024-11-11	11.000	11.000	10.750	10.800	10.800	5,051,515
2024-11-08	11.250	11.400	11.050	11.100	11.100	2,743,212
2024-11-07	11.350	11.400	11.150	11.250	11.250	4,181,909
2024-11-06	11.650	11.700	11.450	11.450	11.450	2,004,075
2024-11-05	11.450	11.750	11.450	11.700	11.700	1,770,365
2024-11-04	11.800	11.800	11.450	11.800	11.800	3,115,741

← NewerPage 8 of 21 · 1,216 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.