United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	11.250	11.800	11.150	11.800	11.800	7,377,114
2024-10-30	11.400	11.450	11.250	11.250	11.250	1,985,487
2024-10-29	11.100	11.450	11.100	11.300	11.300	4,564,845
2024-10-28	11.200	11.200	11.000	11.100	11.100	2,655,376
2024-10-25	11.100	11.200	11.050	11.200	11.200	2,119,046
2024-10-24	11.100	11.200	11.000	11.100	11.100	2,636,908
2024-10-23	11.050	11.250	11.050	11.050	11.050	2,683,658
2024-10-22	11.050	11.150	11.000	11.050	11.050	3,209,032
2024-10-21	11.150	11.200	11.050	11.050	11.050	3,554,285
2024-10-18	11.300	11.300	11.050	11.050	11.050	3,808,662
2024-10-17	11.200	11.400	11.150	11.200	11.200	3,894,201
2024-10-16	11.150	11.200	11.050	11.050	11.050	4,320,990
2024-10-15	11.250	11.350	11.150	11.200	11.200	3,685,403
2024-10-14	11.350	11.350	11.150	11.250	11.250	5,430,248
2024-10-11	11.600	11.750	11.250	11.250	11.250	6,156,802
2024-10-09	12.250	12.350	11.550	11.550	11.550	10,988,004
2024-10-08	12.600	12.650	12.250	12.250	12.250	5,823,372
2024-10-07	12.750	12.750	12.450	12.700	12.700	3,690,195
2024-10-04	12.750	12.850	12.500	12.800	12.800	6,394,836
2024-10-01	12.950	13.150	12.800	12.850	12.850	16,064,435
2024-09-30	12.450	12.650	12.300	12.600	12.600	5,651,781
2024-09-27	12.300	12.600	12.300	12.500	12.500	8,820,231
2024-09-26	12.450	12.600	12.150	12.200	12.200	7,060,924
2024-09-25	12.150	12.450	12.050	12.400	12.400	7,245,627
2024-09-24	12.200	12.200	12.000	12.050	12.050	2,720,504
2024-09-23	12.500	12.550	12.150	12.150	12.150	4,106,709
2024-09-20	12.500	12.550	12.100	12.550	12.550	8,886,233
2024-09-19	12.200	12.450	12.200	12.400	12.400	6,481,375
2024-09-18	12.000	12.300	11.950	12.100	12.100	4,417,026
2024-09-16	11.850	12.100	11.750	12.050	12.050	7,167,048
2024-09-13	11.350	11.650	11.350	11.650	11.650	2,792,896
2024-09-12	11.350	11.550	11.250	11.500	11.500	4,101,738
2024-09-11	11.300	11.300	11.100	11.100	11.100	2,280,284
2024-09-10	11.400	11.450	11.100	11.150	11.150	2,732,837
2024-09-09	11.000	11.400	10.900	11.350	11.350	2,775,993
2024-09-06	11.200	11.300	11.100	11.250	11.250	2,014,740
2024-09-05	11.300	11.600	11.150	11.150	11.150	3,434,060
2024-09-04	11.400	11.400	11.000	11.150	11.150	5,458,734
2024-09-03	11.850	11.900	11.650	11.650	11.650	2,645,519
2024-09-02	12.000	12.050	11.800	11.850	11.850	2,726,986
2024-08-30	12.050	12.300	12.000	12.000	12.000	5,836,057
2024-08-29	11.800	12.050	11.800	12.050	12.050	3,519,924
2024-08-28	11.900	12.000	11.700	11.950	11.950	4,453,030
2024-08-27	12.050	12.050	11.550	12.000	12.000	11,035,791
2024-08-26	11.500	11.750	11.450	11.550	11.550	4,264,595
2024-08-23	11.600	11.650	11.400	11.400	11.400	2,872,965
2024-08-22	11.550	11.650	11.500	11.600	11.600	4,073,653
2024-08-21	11.450	11.600	11.250	11.450	11.450	5,158,663
2024-08-20	11.300	11.600	11.200	11.400	11.400	5,843,080
2024-08-19	11.300	11.400	11.150	11.250	11.250	3,026,091
2024-08-16	11.450	11.450	11.300	11.300	11.300	4,054,635
2024-08-15	11.400	11.450	11.250	11.350	11.350	3,466,249
2024-08-14	11.400	11.600	11.250	11.400	11.400	6,662,766
2024-08-13	11.400	11.400	11.100	11.100	11.100	4,366,483
2024-08-12	11.300	11.550	11.250	11.300	11.300	5,311,568
2024-08-09	11.400	11.450	11.200	11.200	11.200	6,123,867
2024-08-08	11.300	11.300	11.000	11.200	11.200	4,859,540
2024-08-07	10.900	11.400	10.900	11.350	11.350	10,075,623
2024-08-06	11.100	11.450	10.200	10.900	10.900	12,747,371
2024-08-05	12.100	12.150	11.300	11.300	11.300	11,603,948

← NewerPage 9 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.