United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	64.000	64.000	61.000	62.600	62.600	186,474
2026-10-15	64.300	65.200	59.900	62.400	62.400	559,000
2026-10-14	68.100	69.100	63.900	65.400	65.400	582,020
2026-10-13	68.200	72.500	65.600	66.700	66.700	1,143,448
2026-10-12	69.900	69.900	67.600	68.900	68.900	331,570
2026-10-08	69.700	71.400	69.400	70.800	70.800	197,343
2026-10-07	71.100	72.600	69.500	70.100	70.100	220,000
2026-10-06	67.100	70.900	67.100	70.000	70.000	232,115
2026-10-05	69.700	69.700	66.900	67.100	67.100	242,224
2026-10-02	70.300	71.100	68.500	68.600	68.600	144,166
2026-10-01	66.700	70.900	66.700	70.300	70.300	503,531
2026-09-30	66.600	68.200	66.600	67.700	67.700	202,000
2026-09-29	68.600	69.900	67.500	67.500	67.500	210,029
2026-09-24	72.900	72.900	69.600	69.700	69.700	163,589
2026-09-23	68.700	71.400	68.500	70.500	70.500	225,100
2026-09-22	69.500	70.900	68.000	68.800	68.800	373,000
2026-09-21	72.300	73.300	69.200	70.300	70.300	332,255
2026-09-18	70.600	73.700	70.300	72.000	72.000	359,150
2026-09-17	66.700	71.900	66.700	70.100	70.100	514,340
2026-09-16	66.100	67.900	63.800	67.900	67.900	972,972
2026-09-15	72.800	73.600	66.000	66.400	66.400	718,645
2026-09-14	75.500	75.500	71.600	71.800	71.800	757,121
2026-09-11	86.300	86.700	75.500	75.500	75.500	1,572,445
2026-09-10	76.500	83.800	76.500	83.800	83.800	1,065,743
2026-09-09	81.000	81.000	76.600	77.200	77.200	378,281
2026-09-08	77.500	78.800	76.100	78.400	78.400	320,105
2026-09-07	81.200	83.400	77.500	77.500	77.500	573,811
2026-09-04	78.000	79.500	75.900	79.400	79.400	351,675
2026-09-03	77.000	79.700	75.500	76.400	76.400	870,867
2026-09-02	76.300	77.300	72.600	77.000	77.000	1,230,150
2026-09-01	86.100	86.100	78.100	78.200	78.200	1,810,635
2026-08-31	83.400	88.100	78.000	86.700	86.700	1,938,105
2026-08-28	84.500	85.800	82.000	85.000	85.000	724,647
2026-08-27	82.900	85.000	81.500	85.000	85.000	863,198
2026-08-26	83.000	83.000	79.500	81.100	81.100	564,265
2026-08-25	78.700	81.000	78.700	81.000	81.000	699,051
2026-08-24	71.200	78.500	71.200	78.500	78.500	762,024
2026-08-21	70.700	78.000	70.700	72.900	72.900	1,153,786
2026-08-20	71.500	72.700	67.500	71.900	71.900	660,606
2026-08-19	71.500	72.000	67.500	71.000	71.000	762,009
2026-08-18	69.400	73.000	69.000	72.900	72.900	1,504,975
2026-08-17	63.600	69.900	62.200	68.000	68.000	1,649,891
2026-08-14	60.000	65.000	59.800	63.600	63.600	704,341
2026-08-13	57.000	62.500	56.900	62.000	62.000	1,066,615
2026-08-12	55.600	57.500	55.600	56.900	56.900	158,133
2026-08-11	56.100	57.400	54.600	55.600	55.600	217,075
2026-08-10	54.900	56.100	54.500	56.100	56.100	174,200
2026-08-07	55.600	56.000	53.700	54.000	54.000	185,300
2026-08-06	53.200	55.100	52.600	54.300	54.300	190,045
2026-08-05	53.800	54.100	52.500	53.000	53.000	249,001
2026-08-04	56.800	56.800	53.400	53.600	53.600	154,020
2026-08-03	53.300	56.100	52.800	55.900	55.900	188,324
2026-07-31	53.500	56.700	53.100	53.300	53.300	178,100
2026-07-30	53.800	56.800	51.100	52.000	52.000	350,550
2026-07-29	54.100	57.400	51.800	53.800	53.800	489,000
2026-07-28	55.300	57.000	52.700	54.000	54.000	311,002
2026-07-27	57.600	63.000	54.300	55.000	55.000	894,002
2026-07-24	55.300	61.000	55.300	58.900	58.900	1,209,075
2026-07-23	54.900	55.600	52.900	55.500	55.500	187,014
2026-07-22	52.500	55.200	52.100	54.900	54.900	232,261

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-10	0.2688 TWD
2023-08-28	0.8610 TWD
2022-09-21	0.5750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.