United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	84.900	86.300	84.500	84.500	84.500	703,000
2023-02-14	85.000	86.800	84.300	84.500	84.500	888,000
2023-02-13	89.700	90.500	86.000	86.200	86.200	959,000
2023-02-10	89.000	90.500	88.100	88.700	88.700	877,000
2023-02-09	89.400	89.800	88.300	88.600	88.600	574,000
2023-02-08	89.900	91.700	88.500	88.600	88.600	1,694,000
2023-02-07	88.400	89.300	87.500	89.000	89.000	980,000
2023-02-06	89.200	92.000	88.500	88.500	88.500	2,813,000
2023-02-03	88.500	92.000	87.100	88.700	88.700	2,555,000
2023-02-02	94.100	95.500	88.600	88.700	88.700	5,471,000
2023-02-01	84.500	92.000	84.400	92.000	92.000	4,336,000
2023-01-31	87.600	88.500	83.600	83.700	83.700	2,536,000
2023-01-30	92.100	93.900	88.100	88.100	88.100	4,466,000
2023-01-17	85.700	93.300	85.700	91.100	91.100	12,148,000
2023-01-16	87.000	87.000	84.600	85.500	85.500	4,627,000
2023-01-13	83.300	87.000	82.600	87.000	87.000	5,569,000
2023-01-12	81.000	85.500	80.800	84.900	84.900	17,571,000
2023-01-11	73.400	80.300	73.300	80.300	80.300	5,891,000
2023-01-10	72.500	76.900	72.500	73.000	73.000	2,413,000
2023-01-09	73.900	73.900	70.600	71.900	71.900	1,444,000
2023-01-06	76.900	79.000	73.000	73.000	73.000	7,141,000
2023-01-05	71.000	75.000	70.100	75.000	75.000	1,472,000
2023-01-04	63.700	69.000	63.700	68.200	68.200	817,000
2023-01-03	63.900	63.900	61.800	63.300	63.300	87,000
2022-12-30	63.800	64.500	62.800	63.000	63.000	64,000
2022-12-29	63.000	63.700	62.700	63.700	63.700	77,000
2022-12-28	64.400	64.400	62.700	63.400	63.400	130,000
2022-12-27	67.000	67.100	64.500	64.600	64.600	224,000
2022-12-26	63.200	66.200	63.000	65.700	65.700	378,000
2022-12-23	63.300	63.300	62.400	63.100	63.100	30,000
2022-12-22	64.200	64.500	63.200	63.400	63.400	73,000
2022-12-21	63.100	64.900	62.800	63.600	63.600	170,000
2022-12-20	65.300	66.100	62.000	62.300	62.300	188,000
2022-12-19	64.500	66.100	64.400	65.200	65.200	80,000
2022-12-16	65.300	66.000	64.400	64.400	64.400	209,000
2022-12-15	67.100	69.500	66.600	67.000	67.000	336,000
2022-12-14	64.600	66.800	64.600	66.500	66.500	154,000
2022-12-13	65.900	65.900	64.200	64.300	64.300	112,000
2022-12-12	67.600	67.600	64.500	65.600	65.600	147,000
2022-12-09	69.000	69.000	66.900	67.000	67.000	133,000
2022-12-08	68.900	68.900	67.800	68.900	68.900	107,000
2022-12-07	68.500	70.800	67.800	68.200	68.200	298,000
2022-12-06	73.000	73.000	68.100	68.400	68.400	543,000
2022-12-05	66.400	69.800	66.400	69.000	69.000	469,000
2022-12-02	66.400	67.100	65.500	66.400	66.400	152,000
2022-12-01	64.500	67.400	64.500	66.400	66.400	308,000
2022-11-30	63.300	65.600	63.200	64.300	64.300	314,000
2022-11-29	64.200	64.400	63.000	63.200	63.200	157,000
2022-11-28	63.300	65.000	63.300	64.000	64.000	60,000
2022-11-25	65.000	65.400	63.700	64.000	64.000	106,000
2022-11-24	65.800	66.400	64.000	64.600	64.600	228,000
2022-11-23	66.500	67.600	65.200	65.500	65.500	195,000
2022-11-22	67.500	68.400	66.500	66.700	66.700	206,000
2022-11-21	68.000	69.000	66.700	67.500	67.500	228,000
2022-11-18	68.600	68.700	67.100	67.400	67.400	125,000
2022-11-17	70.100	71.400	67.900	67.900	67.900	326,000
2022-11-16	68.700	69.600	67.300	69.300	69.300	225,000
2022-11-15	70.600	70.600	67.400	67.600	67.600	261,000
2022-11-14	67.900	69.200	67.000	68.400	68.400	228,000
2022-11-11	70.500	70.600	66.200	66.500	66.500	343,000

← NewerPage 16 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.