United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	86.000	91.200	86.000	86.100	86.100	1,120,000
2023-08-11	79.600	87.000	79.600	85.900	85.900	556,000
2023-08-10	81.000	81.200	79.400	79.400	79.400	141,000
2023-08-09	80.800	81.700	80.800	81.100	81.100	43,000
2023-08-08	82.600	82.600	80.800	81.200	81.200	117,000
2023-08-07	81.300	83.500	81.300	82.600	82.600	55,000
2023-08-04	80.900	82.400	80.900	82.100	82.100	77,000
2023-08-03	80.900	80.900	80.900	80.900	80.900	0
2023-08-02	82.100	83.600	80.600	80.900	80.900	137,000
2023-08-01	82.800	83.800	81.800	82.100	82.100	138,000
2023-07-31	84.000	84.600	82.500	82.600	82.600	149,000
2023-07-28	83.900	83.900	82.200	82.900	82.900	95,000
2023-07-27	82.800	83.900	81.600	82.800	82.800	119,000
2023-07-26	84.000	84.000	82.100	82.400	82.400	110,000
2023-07-25	82.100	85.100	82.000	84.300	84.300	203,000
2023-07-24	84.000	84.000	81.000	82.000	82.000	295,000
2023-07-21	86.000	86.300	84.000	84.000	84.000	221,000
2023-07-20	85.600	86.800	85.500	86.100	86.100	101,000
2023-07-19	85.700	85.900	84.100	85.200	85.200	254,000
2023-07-18	89.300	89.300	85.200	85.300	85.300	548,000
2023-07-17	88.100	89.900	87.400	88.000	88.000	292,000
2023-07-14	90.600	90.600	88.900	88.900	88.900	187,000
2023-07-13	89.900	91.000	87.000	89.600	89.600	467,000
2023-07-12	88.400	90.000	88.200	89.000	89.000	288,000
2023-07-11	90.000	90.800	88.400	88.400	88.400	313,000
2023-07-10	91.100	91.200	89.300	89.500	89.500	280,000
2023-07-07	91.500	92.400	89.000	90.300	90.300	354,000
2023-07-06	92.300	93.800	91.100	91.200	91.200	271,000
2023-07-05	92.300	93.600	90.900	92.300	92.300	243,000
2023-07-04	92.300	92.900	91.500	91.900	91.900	201,000
2023-07-03	91.500	92.700	91.300	92.300	92.300	204,000
2023-06-30	93.000	93.100	91.100	91.300	91.300	248,000
2023-06-29	92.400	93.500	91.800	92.200	92.200	222,000
2023-06-28	93.300	94.700	92.000	92.000	92.000	310,000
2023-06-27	93.300	94.800	92.800	92.800	92.800	299,000
2023-06-26	93.600	95.400	92.300	93.300	93.300	250,000
2023-06-21	96.900	97.400	93.300	94.000	94.000	604,000
2023-06-20	93.600	95.900	91.400	95.600	95.600	606,000
2023-06-19	92.800	94.000	91.600	92.700	92.700	254,000
2023-06-16	92.800	93.300	91.500	91.900	91.900	237,000
2023-06-15	93.000	94.000	92.100	92.500	92.500	222,000
2023-06-14	94.400	94.400	92.600	92.700	92.700	247,000
2023-06-13	95.500	95.700	93.200	93.500	93.500	325,000
2023-06-12	90.000	94.800	90.000	94.700	94.700	458,000
2023-06-09	93.200	94.500	92.800	92.900	92.900	367,000
2023-06-08	96.300	96.300	92.800	92.800	92.800	442,000
2023-06-07	95.600	96.300	95.000	95.300	95.300	247,000
2023-06-06	97.600	97.900	93.500	94.500	94.500	789,000
2023-06-05	97.500	98.200	97.100	97.100	97.100	292,000
2023-06-02	98.400	98.400	97.000	97.000	97.000	489,000
2023-06-01	97.900	98.900	97.600	97.800	97.800	382,000
2023-05-31	98.000	98.400	96.700	98.300	98.300	403,000
2023-05-30	98.000	99.100	97.100	97.100	97.100	529,000
2023-05-29	95.600	98.300	95.600	97.700	97.700	568,000
2023-05-26	97.500	98.000	95.000	95.000	95.000	830,000
2023-05-25	99.700	100.50	97.000	97.000	97.000	1,060,000
2023-05-24	106.50	106.50	97.800	99.000	99.000	2,843,000
2023-05-23	106.50	109.00	105.50	107.00	107.00	908,000
2023-05-22	104.50	107.00	104.00	105.00	105.00	681,000
2023-05-19	108.50	110.00	104.00	104.00	104.00	1,130,000

← NewerPage 14 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.