United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.200	17.600	17.000	17.000	17.000	12,278,559
2026-10-19	17.500	17.700	17.100	17.450	17.450	10,992,657
2026-10-16	18.050	18.400	17.800	17.800	17.800	34,622,494
2026-10-15	18.500	18.600	17.900	17.950	17.950	13,012,854
2026-10-14	18.050	18.950	18.050	18.650	18.650	15,876,619
2026-10-13	18.100	18.250	17.650	17.800	17.800	6,296,146
2026-10-12	18.050	18.350	17.950	18.150	18.150	5,532,331
2026-10-08	18.350	18.500	18.150	18.150	18.150	5,995,808
2026-10-07	18.450	18.800	18.150	18.600	18.600	8,408,040
2026-10-06	19.050	19.100	18.350	18.400	18.400	13,108,139
2026-10-05	19.550	19.650	18.800	18.850	18.850	22,752,035
2026-10-02	18.250	19.450	18.100	19.350	19.350	29,308,865
2026-10-01	19.900	20.100	18.500	18.500	18.500	55,718,756
2026-09-30	18.250	19.700	18.250	19.700	19.700	86,270,771
2026-09-29	18.250	18.400	17.950	17.950	17.950	11,579,645
2026-09-24	18.300	18.800	18.200	18.250	18.250	48,735,522
2026-09-23	17.600	18.000	17.550	17.750	17.750	11,299,404
2026-09-22	18.000	18.250	17.400	17.600	17.600	13,016,398
2026-09-21	17.500	18.500	17.150	17.700	17.700	26,392,947
2026-09-18	16.500	17.100	16.250	17.100	17.100	13,217,500
2026-09-17	16.400	16.650	16.300	16.300	16.300	3,143,519
2026-09-16	16.050	16.400	16.050	16.300	16.300	3,052,559
2026-09-15	16.450	16.450	16.050	16.050	16.050	4,903,587
2026-09-14	16.350	17.000	16.050	16.600	16.600	4,803,538
2026-09-11	16.500	16.600	16.400	16.400	16.400	4,329,700
2026-09-10	16.950	16.950	16.650	16.650	16.650	4,739,360
2026-09-09	16.900	17.100	16.700	16.950	16.950	5,627,133
2026-09-08	17.050	17.100	16.850	16.900	16.900	3,595,370
2026-09-07	17.200	17.250	17.000	17.050	17.050	3,410,474
2026-09-04	17.200	17.250	17.000	17.150	17.150	3,604,776
2026-09-03	17.300	17.450	17.000	17.050	17.050	6,584,884
2026-09-02	17.600	17.950	17.300	17.300	17.300	8,254,708
2026-09-01	17.950	18.100	17.700	17.800	17.800	11,832,130
2026-08-31	17.350	18.200	17.100	18.200	18.200	37,818,140
2026-08-28	17.400	18.150	17.400	17.500	17.500	22,609,064
2026-08-27	17.400	17.500	17.050	17.050	17.050	7,108,918
2026-08-26	17.350	17.500	17.050	17.050	17.050	7,336,250
2026-08-25	16.950	17.300	16.650	17.100	17.100	7,029,812
2026-08-24	17.300	17.550	17.000	17.000	17.000	6,939,355
2026-08-21	17.000	17.650	16.900	17.300	17.300	7,705,110
2026-08-20	16.950	17.200	16.850	17.000	17.000	3,217,650
2026-08-19	16.800	16.950	16.500	16.750	16.750	6,429,094
2026-08-18	17.600	17.700	17.050	17.050	17.050	9,815,771
2026-08-17	17.800	18.300	17.250	17.850	17.850	13,436,852
2026-08-14	18.300	18.350	17.650	17.750	17.750	10,584,624
2026-08-13	17.800	18.400	17.700	17.900	17.900	20,237,583
2026-08-12	17.300	17.550	17.250	17.300	17.300	5,695,721
2026-08-11	17.150	17.450	17.050	17.300	17.300	7,312,158
2026-08-10	16.950	17.400	16.950	17.150	17.150	9,418,469
2026-08-07	17.300	17.650	16.950	16.950	16.950	7,824,372
2026-08-06	17.850	17.900	17.200	17.400	17.400	20,466,296
2026-08-05	16.900	18.250	16.700	18.250	18.250	20,782,951
2026-08-04	16.600	16.950	16.500	16.600	16.600	8,359,229
2026-08-03	16.200	16.950	16.050	16.650	16.650	9,448,315
2026-07-31	16.500	16.800	16.300	16.300	16.300	9,803,134
2026-07-30	16.000	16.350	15.450	15.650	15.650	9,754,946
2026-07-29	16.850	17.000	15.500	16.000	16.000	17,245,146
2026-07-28	17.450	17.500	16.850	16.850	16.850	9,550,166
2026-07-27	18.000	18.150	17.600	17.850	17.850	7,522,508
2026-07-24	17.800	18.700	17.750	18.300	18.300	13,009,822

Page 1 of 21 · 1,220 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.