United Recommend International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 68.200 | 68.200 | 61.400 | 62.400 | 62.400 | 213,000 |
| 2024-08-02 | 70.100 | 70.100 | 67.400 | 68.200 | 68.200 | 45,000 |
| 2024-08-01 | 68.400 | 70.900 | 68.400 | 70.200 | 70.200 | 148,000 |
| 2024-07-31 | 67.300 | 68.500 | 67.200 | 68.400 | 68.400 | 18,000 |
| 2024-07-30 | 66.500 | 67.700 | 66.000 | 67.200 | 67.200 | 41,000 |
| 2024-07-29 | 68.500 | 68.500 | 66.500 | 66.500 | 66.500 | 74,000 |
| 2024-07-26 | 65.700 | 69.400 | 65.500 | 68.000 | 68.000 | 51,000 |
| 2024-07-25 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2024-07-24 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2024-07-23 | 66.100 | 67.300 | 66.100 | 66.500 | 66.500 | 48,000 |
| 2024-07-22 | 67.800 | 67.800 | 65.100 | 65.500 | 65.500 | 97,000 |
| 2024-07-19 | 69.400 | 69.400 | 67.600 | 67.700 | 67.700 | 39,000 |
| 2024-07-18 | 68.500 | 68.500 | 67.500 | 68.000 | 68.000 | 136,000 |
| 2024-07-17 | 68.900 | 69.200 | 68.700 | 69.000 | 69.000 | 51,000 |
| 2024-07-16 | 69.000 | 69.100 | 68.300 | 69.100 | 69.100 | 75,000 |
| 2024-07-15 | 69.200 | 69.500 | 68.600 | 68.700 | 68.700 | 92,000 |
| 2024-07-12 | 69.000 | 69.500 | 69.000 | 69.200 | 69.200 | 65,000 |
| 2024-07-11 | 69.600 | 70.400 | 69.600 | 69.800 | 69.800 | 29,000 |
| 2024-07-10 | 69.600 | 71.100 | 69.500 | 70.200 | 70.200 | 34,000 |
| 2024-07-09 | 71.000 | 71.000 | 69.300 | 69.400 | 69.400 | 63,000 |
| 2024-07-08 | 71.800 | 71.800 | 69.300 | 70.200 | 70.200 | 131,000 |
| 2024-07-05 | 70.600 | 71.500 | 70.300 | 70.900 | 70.900 | 82,000 |
| 2024-07-04 | 70.700 | 71.500 | 70.300 | 70.400 | 70.400 | 44,000 |
| 2024-07-03 | 70.500 | 70.700 | 70.000 | 70.400 | 70.400 | 47,000 |
| 2024-07-02 | 69.600 | 70.800 | 69.600 | 70.100 | 70.100 | 43,000 |
| 2024-07-01 | 70.900 | 71.000 | 69.500 | 69.600 | 69.600 | 72,000 |
| 2024-06-28 | 70.100 | 71.700 | 70.100 | 70.900 | 70.900 | 28,000 |
| 2024-06-27 | 71.200 | 71.200 | 70.100 | 70.300 | 70.300 | 73,000 |
| 2024-06-26 | 72.500 | 72.600 | 72.000 | 72.000 | 72.000 | 54,000 |
| 2024-06-25 | 72.400 | 73.200 | 72.000 | 72.000 | 72.000 | 41,000 |
| 2024-06-24 | 74.600 | 74.600 | 72.300 | 72.400 | 72.400 | 109,000 |
| 2024-06-21 | 73.000 | 74.600 | 72.200 | 74.600 | 74.600 | 94,000 |
| 2024-06-20 | 73.500 | 76.000 | 72.500 | 73.000 | 73.000 | 220,000 |
| 2024-06-19 | 72.000 | 77.300 | 72.000 | 73.400 | 73.400 | 705,000 |
| 2024-06-18 | 70.600 | 71.900 | 70.500 | 71.500 | 71.500 | 123,000 |
| 2024-06-17 | 70.100 | 70.400 | 70.100 | 70.300 | 70.300 | 18,000 |
| 2024-06-14 | 69.300 | 70.300 | 69.300 | 70.100 | 70.100 | 61,000 |
| 2024-06-13 | 69.800 | 70.000 | 69.200 | 69.300 | 69.300 | 29,000 |
| 2024-06-12 | 70.100 | 70.800 | 69.600 | 69.700 | 69.700 | 74,000 |
| 2024-06-11 | 70.000 | 72.000 | 69.600 | 70.200 | 70.200 | 171,000 |
| 2024-06-07 | 68.300 | 69.900 | 68.300 | 69.600 | 69.600 | 92,000 |
| 2024-06-06 | 69.500 | 69.500 | 67.700 | 68.500 | 68.500 | 74,000 |
| 2024-06-05 | 68.900 | 69.000 | 68.000 | 68.100 | 68.100 | 89,000 |
| 2024-06-04 | 69.800 | 69.900 | 69.100 | 69.100 | 69.100 | 24,000 |
| 2024-06-03 | 70.000 | 70.000 | 68.800 | 69.000 | 69.000 | 86,000 |
| 2024-05-31 | 70.500 | 71.000 | 70.100 | 70.100 | 70.100 | 42,000 |
| 2024-05-30 | 70.000 | 71.000 | 70.000 | 70.500 | 70.500 | 39,000 |
| 2024-05-29 | 72.400 | 72.500 | 70.200 | 70.500 | 70.500 | 67,000 |
| 2024-05-28 | 69.300 | 72.800 | 69.300 | 71.200 | 71.200 | 206,000 |
| 2024-05-27 | 69.000 | 69.600 | 68.400 | 69.200 | 69.200 | 37,000 |
| 2024-05-24 | 68.200 | 69.700 | 68.100 | 69.100 | 69.100 | 32,000 |
| 2024-05-23 | 69.900 | 69.900 | 68.800 | 69.100 | 69.100 | 98,000 |
| 2024-05-22 | 70.000 | 71.200 | 69.600 | 70.400 | 70.400 | 114,000 |
| 2024-05-21 | 70.400 | 70.400 | 69.000 | 69.400 | 69.400 | 82,000 |
| 2024-05-20 | 70.300 | 71.400 | 70.000 | 70.400 | 70.400 | 101,000 |
| 2024-05-17 | 69.400 | 70.600 | 68.600 | 70.500 | 70.500 | 85,000 |
| 2024-05-16 | 70.300 | 70.300 | 69.300 | 70.000 | 70.000 | 89,000 |
| 2024-05-15 | 70.300 | 70.800 | 69.500 | 70.000 | 70.000 | 102,000 |
| 2024-05-14 | 68.700 | 70.000 | 68.700 | 69.700 | 69.700 | 68,000 |
| 2024-05-13 | 70.900 | 70.900 | 68.000 | 68.700 | 68.700 | 120,000 |
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.