United Recommend International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 69.100 | 70.000 | 69.000 | 70.000 | 70.000 | 60,000 |
| 2024-05-09 | 70.100 | 70.100 | 68.800 | 69.000 | 69.000 | 72,000 |
| 2024-05-08 | 70.500 | 71.900 | 70.000 | 70.100 | 70.100 | 159,000 |
| 2024-05-07 | 68.500 | 72.200 | 68.000 | 70.500 | 70.500 | 298,000 |
| 2024-05-06 | 71.300 | 71.400 | 67.300 | 67.900 | 67.900 | 421,000 |
| 2024-05-03 | 71.400 | 72.100 | 71.000 | 71.300 | 71.300 | 127,000 |
| 2024-05-02 | 70.500 | 71.200 | 70.000 | 71.200 | 71.200 | 158,000 |
| 2024-04-30 | 71.200 | 71.200 | 70.300 | 70.700 | 70.700 | 181,000 |
| 2024-04-29 | 71.000 | 71.600 | 70.800 | 71.200 | 71.200 | 131,000 |
| 2024-04-26 | 72.200 | 72.300 | 71.000 | 71.000 | 71.000 | 97,000 |
| 2024-04-25 | 71.600 | 72.200 | 71.600 | 72.000 | 72.000 | 23,000 |
| 2024-04-24 | 72.900 | 74.600 | 72.100 | 72.600 | 72.600 | 75,000 |
| 2024-04-23 | 72.200 | 72.800 | 71.800 | 72.400 | 72.400 | 48,000 |
| 2024-04-22 | 73.300 | 73.600 | 71.000 | 71.500 | 71.500 | 97,000 |
| 2024-04-19 | 77.000 | 77.700 | 72.300 | 73.300 | 73.300 | 158,000 |
| 2024-04-18 | 76.300 | 80.000 | 74.900 | 76.900 | 76.900 | 365,000 |
| 2024-04-17 | 72.500 | 74.300 | 72.500 | 73.400 | 73.400 | 54,000 |
| 2024-04-16 | 72.100 | 72.100 | 70.200 | 71.400 | 71.400 | 160,000 |
| 2024-04-15 | 75.600 | 75.600 | 72.600 | 73.200 | 73.200 | 159,000 |
| 2024-04-12 | 76.300 | 77.400 | 75.600 | 75.600 | 75.600 | 132,000 |
| 2024-04-11 | 77.900 | 78.000 | 76.100 | 76.600 | 76.600 | 71,000 |
| 2024-04-10 | 76.700 | 78.200 | 76.500 | 78.100 | 78.100 | 82,000 |
| 2024-04-09 | 76.900 | 76.900 | 76.300 | 76.700 | 76.700 | 49,000 |
| 2024-04-08 | 77.400 | 77.400 | 76.300 | 76.900 | 76.900 | 50,000 |
| 2024-04-03 | 78.300 | 78.300 | 77.100 | 77.400 | 77.400 | 42,000 |
| 2024-04-02 | 77.700 | 77.700 | 77.000 | 77.700 | 77.700 | 84,000 |
| 2024-04-01 | 77.100 | 78.000 | 76.500 | 77.900 | 77.900 | 95,000 |
| 2024-03-29 | 77.200 | 77.700 | 77.100 | 77.200 | 77.200 | 47,000 |
| 2024-03-28 | 78.000 | 78.400 | 78.000 | 78.100 | 78.100 | 47,000 |
| 2024-03-27 | 77.100 | 77.900 | 76.800 | 77.900 | 77.900 | 93,000 |
| 2024-03-26 | 78.100 | 78.100 | 78.100 | 78.100 | 78.100 | 111,244 |
| 2024-03-25 | 79.300 | 79.300 | 77.900 | 78.100 | 78.100 | 75,000 |
| 2024-03-22 | 77.600 | 79.400 | 77.600 | 78.700 | 78.700 | 145,000 |
| 2024-03-21 | 78.500 | 79.000 | 77.400 | 77.600 | 77.600 | 143,000 |
| 2024-03-20 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 130,552 |
| 2024-03-19 | 78.700 | 81.200 | 77.200 | 80.000 | 80.000 | 195,000 |
| 2024-03-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 488,955 |
| 2024-03-15 | 82.100 | 82.600 | 80.600 | 81.000 | 81.000 | 289,000 |
| 2024-03-14 | 85.000 | 85.000 | 83.400 | 83.500 | 83.500 | 237,000 |
| 2024-03-13 | 86.000 | 86.300 | 85.000 | 85.200 | 85.200 | 133,000 |
| 2024-03-12 | 85.700 | 85.700 | 85.000 | 85.600 | 85.600 | 123,000 |
| 2024-03-11 | 86.000 | 86.300 | 85.100 | 85.300 | 85.300 | 160,000 |
| 2024-03-08 | 87.000 | 87.100 | 85.100 | 85.500 | 85.500 | 196,000 |
| 2024-03-07 | 87.200 | 88.000 | 86.300 | 86.500 | 86.500 | 154,000 |
| 2024-03-06 | 87.100 | 87.300 | 86.300 | 86.500 | 86.500 | 114,000 |
| 2024-03-05 | 87.400 | 89.000 | 86.500 | 86.800 | 86.800 | 187,000 |
| 2024-03-04 | 87.500 | 87.500 | 86.200 | 86.300 | 86.300 | 183,000 |
| 2024-03-01 | 87.000 | 87.900 | 86.600 | 86.600 | 86.600 | 140,000 |
| 2024-02-29 | 86.800 | 87.400 | 86.300 | 86.900 | 86.900 | 85,000 |
| 2024-02-27 | 88.600 | 89.600 | 86.700 | 86.800 | 86.800 | 236,000 |
| 2024-02-26 | 87.000 | 89.000 | 87.000 | 88.500 | 88.500 | 247,000 |
| 2024-02-23 | 86.800 | 87.300 | 86.400 | 86.900 | 86.900 | 118,000 |
| 2024-02-22 | 87.800 | 87.800 | 86.600 | 86.600 | 86.600 | 171,000 |
| 2024-02-21 | 87.100 | 88.000 | 87.000 | 87.000 | 87.000 | 149,000 |
| 2024-02-20 | 87.600 | 87.900 | 87.000 | 87.100 | 87.100 | 274,000 |
| 2024-02-19 | 89.000 | 89.000 | 87.600 | 88.300 | 88.300 | 211,000 |
| 2024-02-16 | 90.500 | 90.600 | 88.100 | 88.200 | 88.200 | 384,000 |
| 2024-02-15 | 91.200 | 91.300 | 89.700 | 90.700 | 90.700 | 336,000 |
| 2024-02-05 | 90.500 | 90.500 | 89.400 | 89.700 | 89.700 | 223,000 |
| 2024-02-02 | 90.800 | 90.800 | 89.600 | 90.000 | 90.000 | 301,000 |
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.