United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	90.800	90.800	89.600	90.000	90.000	301,000
2024-02-01	89.000	90.700	88.800	89.600	89.600	535,000
2024-01-31	88.000	88.800	87.000	87.800	87.800	142,000
2024-01-30	91.200	91.200	88.200	88.300	88.300	292,000
2024-01-29	89.500	91.800	89.100	90.500	90.500	669,000
2024-01-26	89.300	90.300	88.600	88.600	88.600	152,000
2024-01-25	89.000	89.900	88.100	89.200	89.200	134,000
2024-01-24	87.500	89.300	87.500	89.000	89.000	190,000
2024-01-23	87.000	88.400	87.000	88.000	88.000	110,000
2024-01-22	87.000	90.900	86.300	86.300	86.300	540,000
2024-01-19	87.000	87.500	86.300	87.000	87.000	100,000
2024-01-18	87.100	87.500	86.100	86.400	86.400	105,000
2024-01-17	88.500	88.500	86.700	86.700	86.700	150,000
2024-01-16	88.200	88.800	87.500	88.000	88.000	72,000
2024-01-15	87.000	88.900	86.900	88.900	88.900	148,108
2024-01-12	87.500	87.600	86.400	86.700	86.700	163,000
2024-01-11	88.500	88.500	87.300	87.500	87.500	68,000
2024-01-10	88.300	88.900	86.700	88.000	88.000	120,000
2024-01-09	88.700	89.500	87.100	87.200	87.200	204,000
2024-01-08	88.900	89.500	88.500	88.600	88.600	89,000
2024-01-05	88.500	89.500	88.500	88.500	88.500	71,000
2024-01-04	89.700	90.600	88.300	88.300	88.300	247,000
2024-01-03	88.600	89.400	87.200	88.300	88.300	108,000
2024-01-02	89.900	90.400	88.600	88.600	88.600	106,000
2023-12-29	88.800	90.400	88.800	89.200	89.200	132,000
2023-12-28	90.200	90.300	89.000	89.000	89.000	125,000
2023-12-27	90.700	90.700	89.400	89.500	89.500	174,000
2023-12-26	89.700	90.800	89.000	90.000	90.000	133,000
2023-12-25	91.400	91.400	89.700	89.700	89.700	183,000
2023-12-22	89.600	91.600	88.600	90.800	90.800	364,000
2023-12-21	90.500	90.500	89.000	89.200	89.200	272,000
2023-12-20	89.900	95.800	89.900	90.500	90.500	1,362,000
2023-12-19	89.000	90.600	88.100	88.900	88.900	424,000
2023-12-18	88.000	90.300	88.000	88.700	88.700	414,000
2023-12-15	86.500	88.000	86.100	88.000	88.000	248,000
2023-12-14	87.300	87.500	86.200	86.300	86.300	243,000
2023-12-13	86.700	88.000	86.700	86.900	86.900	119,000
2023-12-12	88.500	88.600	86.900	86.900	86.900	250,000
2023-12-11	89.000	89.000	87.000	87.700	87.700	317,000
2023-12-08	89.900	90.600	89.100	89.200	89.200	344,000
2023-12-07	90.200	90.200	88.700	88.800	88.800	193,000
2023-12-06	89.100	91.000	89.100	89.600	89.600	337,000
2023-12-05	90.300	90.300	88.500	89.000	89.000	231,000
2023-12-04	90.000	91.200	90.000	90.400	90.400	325,000
2023-12-01	90.500	90.700	89.100	90.000	90.000	323,000
2023-11-30	89.000	90.800	88.600	89.500	89.500	514,000
2023-11-29	88.600	88.900	87.600	88.300	88.300	191,000
2023-11-28	87.300	87.500	86.500	87.500	87.500	186,000
2023-11-27	87.600	88.500	86.100	86.100	86.100	400,000
2023-11-24	88.900	90.000	87.300	87.600	87.600	379,000
2023-11-23	90.000	92.200	88.500	88.800	88.800	1,123,000
2023-11-22	89.400	90.700	88.500	88.500	88.500	519,000
2023-11-21	91.100	91.600	89.400	89.600	89.600	381,000
2023-11-20	88.300	91.400	88.300	90.500	90.500	513,000
2023-11-17	91.000	92.300	88.800	88.800	88.800	725,000
2023-11-16	88.000	90.000	88.000	89.500	89.500	498,000
2023-11-15	90.000	90.000	87.800	88.000	88.000	533,000
2023-11-14	86.700	90.500	85.800	88.400	88.400	1,308,000
2023-11-13	91.300	91.700	85.500	85.600	85.600	1,781,000
2023-11-10	95.200	96.300	92.000	92.000	92.000	1,521,000

← NewerPage 12 of 21 · 1,226 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.