United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	99.500	102.50	92.000	95.000	95.000	8,231,000
2023-11-08	88.300	97.000	87.300	97.000	97.000	2,762,000
2023-11-07	88.300	89.200	86.800	88.200	88.200	496,000
2023-11-06	87.300	88.800	87.300	88.300	88.300	396,000
2023-11-03	87.800	88.800	86.700	86.800	86.800	490,000
2023-11-02	86.300	88.200	86.300	87.000	87.000	543,000
2023-11-01	87.100	87.600	84.700	86.300	86.300	640,000
2023-10-31	86.600	89.500	86.000	87.000	87.000	1,371,000
2023-10-30	84.700	87.200	84.600	86.500	86.500	527,000
2023-10-27	84.400	87.600	84.200	84.800	84.800	1,040,000
2023-10-26	85.600	86.000	83.600	83.700	83.700	634,000
2023-10-25	89.000	89.900	86.000	86.600	86.600	1,409,000
2023-10-24	83.500	88.200	83.500	88.200	88.200	1,484,000
2023-10-23	81.600	86.000	81.000	83.300	83.300	1,076,000
2023-10-20	83.600	83.700	81.600	81.600	81.600	579,000
2023-10-19	83.300	87.800	82.500	83.300	83.300	1,111,000
2023-10-18	85.700	86.400	82.500	82.800	82.800	731,000
2023-10-17	89.000	89.300	86.000	86.000	86.000	728,000
2023-10-16	90.000	91.900	88.500	88.500	88.500	814,000
2023-10-13	97.600	97.600	89.500	90.000	90.000	1,882,000
2023-10-12	95.800	98.400	95.000	97.100	97.100	1,233,000
2023-10-11	103.50	105.50	95.900	96.000	96.000	1,489,000
2023-10-06	107.50	108.00	102.00	104.00	104.00	1,444,000
2023-10-05	115.00	116.00	107.50	107.50	107.50	2,116,000
2023-10-04	113.50	120.00	111.50	115.00	115.00	2,384,000
2023-10-03	114.50	119.00	112.50	115.50	115.50	1,193,000
2023-10-02	121.00	121.00	112.50	114.50	114.50	885,000
2023-09-28	129.00	130.00	122.00	123.00	123.00	479,000
2023-09-27	128.50	131.50	127.00	130.00	130.00	454,000
2023-09-26	132.00	132.00	128.50	130.00	130.00	471,000
2023-09-25	125.50	130.00	125.50	128.00	128.00	709,000
2023-09-22	120.50	131.00	120.00	123.50	123.50	1,058,000
2023-09-21	115.50	120.00	115.50	120.00	120.00	576,000
2023-09-20	113.00	118.00	113.00	118.00	118.00	644,000
2023-09-19	117.50	118.00	111.50	118.00	118.00	1,263,000
2023-09-18	117.00	118.00	114.50	116.50	116.50	3,137,000
2023-09-15	110.00	117.50	106.50	114.00	114.00	7,750,000
2023-09-14	102.00	109.00	100.50	109.00	109.00	2,893,000
2023-09-13	91.500	99.600	91.500	99.500	99.500	2,999,000
2023-09-12	87.700	91.100	87.600	91.100	91.100	938,000
2023-09-11	88.600	90.600	87.000	87.700	87.700	1,295,000
2023-09-08	84.600	86.000	83.900	86.000	86.000	491,000
2023-09-07	82.000	83.700	81.100	83.600	83.600	358,000
2023-09-06	78.600	82.400	78.600	81.500	81.500	414,000
2023-09-05	77.700	79.400	77.100	78.600	78.600	280,000
2023-09-04	75.500	77.500	75.300	77.400	77.400	200,000
2023-09-01	73.500	75.000	73.500	74.800	74.800	165,000
2023-08-31	73.700	74.800	73.000	73.800	73.800	160,000
2023-08-30	71.300	73.600	71.300	73.300	73.300	244,000
2023-08-29	70.900	71.200	70.100	71.000	71.000	185,000
2023-08-28	70.600	73.400	70.600	70.900	70.900	450,000
2023-08-25	69.919	70.976	69.431	70.407	69.707	506,760
2023-08-24	71.545	71.545	69.837	69.919	69.224	330,870
2023-08-23	71.545	71.870	70.976	71.057	70.350	211,560
2023-08-22	71.951	72.439	71.220	71.220	70.511	167,280
2023-08-21	71.626	73.496	71.382	71.789	71.075	555,960
2023-08-18	87.800	89.000	87.000	87.800	87.800	223,000
2023-08-17	86.800	88.400	86.100	87.900	87.900	274,000
2023-08-16	85.200	85.800	84.000	85.800	85.800	167,000
2023-08-15	86.200	87.400	84.900	85.500	85.500	279,000

← NewerPage 13 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.