United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	112.50	114.00	108.00	108.00	108.00	1,714,000
2023-05-17	109.00	111.50	108.00	110.50	110.50	1,028,000
2023-05-16	109.00	113.00	108.50	109.00	109.00	1,937,000
2023-05-15	110.50	112.50	104.50	107.50	107.50	2,435,000
2023-05-12	108.50	114.50	107.50	111.00	111.00	2,480,000
2023-05-11	118.00	119.00	107.50	110.00	110.00	4,972,000
2023-05-10	112.50	115.00	111.00	114.00	114.00	1,702,000
2023-05-09	114.00	118.50	112.00	112.50	112.50	4,316,000
2023-05-08	110.00	119.50	108.50	115.00	115.00	7,722,000
2023-05-05	111.00	116.50	107.00	110.00	110.00	11,825,000
2023-05-04	107.00	108.50	102.00	107.00	107.00	10,521,000
2023-05-03	98.500	107.00	95.700	107.00	107.00	5,160,000
2023-05-02	96.000	98.400	94.600	97.400	97.400	1,756,000
2023-04-28	88.900	96.800	88.900	94.700	94.700	1,820,000
2023-04-27	87.500	89.000	85.900	88.300	88.300	215,000
2023-04-26	86.300	88.000	85.000	88.000	88.000	413,000
2023-04-25	91.300	91.300	86.500	86.600	86.600	722,000
2023-04-24	91.000	92.300	89.800	91.200	91.200	259,000
2023-04-21	92.500	93.700	89.100	90.900	90.900	697,000
2023-04-20	96.400	98.000	91.500	92.500	92.500	1,476,000
2023-04-19	93.200	98.800	93.200	94.900	94.900	2,050,000
2023-04-18	94.300	97.500	92.600	92.700	92.700	1,218,000
2023-04-17	91.500	94.800	90.500	93.200	93.200	942,000
2023-04-14	91.800	93.100	91.100	91.100	91.100	493,000
2023-04-13	91.100	93.400	90.500	90.500	90.500	613,000
2023-04-12	90.800	93.500	90.300	91.600	91.600	982,000
2023-04-11	88.000	91.500	88.000	90.500	90.500	890,000
2023-04-10	86.500	87.700	85.900	87.700	87.700	388,000
2023-04-07	85.900	86.400	85.200	86.300	86.300	256,000
2023-04-06	85.100	86.500	84.400	85.500	85.500	258,000
2023-03-31	85.800	86.400	84.600	85.600	85.600	439,000
2023-03-30	86.800	87.800	85.300	85.700	85.700	428,000
2023-03-29	86.700	88.900	85.900	86.500	86.500	436,000
2023-03-28	89.900	90.800	86.600	86.700	86.700	675,000
2023-03-27	88.900	90.200	87.800	88.000	88.000	898,000
2023-03-24	92.500	94.400	88.900	88.900	88.900	1,979,000
2023-03-23	91.000	91.100	88.700	90.300	90.300	760,000
2023-03-22	87.600	89.900	87.000	89.500	89.500	940,000
2023-03-21	86.000	87.600	85.200	86.000	86.000	730,000
2023-03-20	85.000	86.200	83.800	84.900	84.900	655,000
2023-03-17	82.500	84.500	82.500	84.100	84.100	344,000
2023-03-16	82.100	83.300	80.300	82.000	82.000	688,000
2023-03-15	84.500	85.600	82.500	82.500	82.500	747,000
2023-03-14	86.200	86.200	82.900	82.900	82.900	1,124,000
2023-03-13	89.000	89.000	84.100	86.500	86.500	2,052,000
2023-03-10	100.00	103.00	89.700	89.700	89.700	9,250,000
2023-03-09	91.900	99.600	91.200	99.600	99.600	3,740,000
2023-03-08	90.000	92.500	89.400	90.600	90.600	1,617,000
2023-03-07	90.800	91.300	88.900	89.700	89.700	666,000
2023-03-06	88.600	90.700	87.800	89.800	89.800	1,012,000
2023-03-03	88.200	89.300	87.200	87.800	87.800	370,000
2023-03-02	87.400	88.800	87.400	88.100	88.100	231,000
2023-03-01	86.400	88.100	85.600	87.300	87.300	329,000
2023-02-24	89.600	89.800	86.300	86.400	86.400	702,000
2023-02-23	89.300	89.600	88.500	89.000	89.000	462,000
2023-02-22	90.000	91.700	88.200	88.200	88.200	1,506,000
2023-02-21	90.200	90.800	88.300	89.000	89.000	719,000
2023-02-20	90.200	92.500	90.000	90.200	90.200	1,953,000
2023-02-17	86.500	92.900	86.000	89.900	89.900	4,271,000
2023-02-16	85.100	86.500	85.100	86.300	86.300	705,000

← NewerPage 15 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.