United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	71.300	71.300	68.600	68.900	68.900	129,000
2022-11-09	68.800	71.800	68.800	69.700	69.700	351,000
2022-11-08	70.100	71.000	68.500	68.500	68.500	177,000
2022-11-07	69.400	71.900	68.500	69.100	69.100	371,000
2022-11-04	69.100	69.100	67.700	68.500	68.500	119,000
2022-11-03	67.000	69.800	67.000	68.500	68.500	258,000
2022-11-02	68.400	71.500	67.500	68.400	68.400	745,000
2022-11-01	63.900	70.200	63.500	68.600	68.600	1,266,000
2022-10-31	62.000	65.000	61.600	63.900	63.900	311,000
2022-10-28	63.000	63.000	60.100	60.800	60.800	176,000
2022-10-27	61.700	63.000	61.200	62.900	62.900	162,000
2022-10-26	60.100	61.500	59.600	61.200	61.200	119,000
2022-10-25	62.300	63.800	60.000	60.000	60.000	132,000
2022-10-24	64.400	65.500	62.300	62.300	62.300	182,000
2022-10-21	63.200	64.900	62.500	62.500	62.500	111,000
2022-10-20	65.000	65.400	63.500	64.200	64.200	143,000
2022-10-19	66.300	67.700	65.100	65.500	65.500	155,000
2022-10-18	68.400	68.500	66.000	66.300	66.300	275,000
2022-10-17	67.300	68.100	64.500	67.100	67.100	424,000
2022-10-14	71.800	73.500	67.500	67.500	67.500	1,647,000
2022-10-13	67.800	73.100	65.900	70.300	70.300	2,350,000
2022-10-12	63.000	66.500	63.000	66.500	66.500	204,000
2022-10-11	62.500	62.500	59.500	60.500	60.500	90,000
2022-10-07	64.900	66.700	64.000	64.000	64.000	140,000
2022-10-06	63.100	65.300	62.700	64.500	64.500	73,000
2022-10-05	63.900	66.600	62.600	63.000	63.000	163,000
2022-10-04	61.700	64.200	61.700	63.500	63.500	129,000
2022-10-03	58.700	61.900	58.700	60.400	60.400	137,000
2022-09-30	58.600	61.100	58.300	61.100	61.100	110,000
2022-09-29	62.000	62.600	60.400	60.800	60.800	138,000
2022-09-28	65.500	65.500	59.300	59.400	59.400	377,000
2022-09-27	66.000	66.300	64.300	65.500	65.500	184,000
2022-09-26	71.200	71.200	65.600	65.700	65.700	507,000
2022-09-23	76.100	77.700	72.800	72.800	72.800	290,000
2022-09-22	76.200	77.500	75.200	76.700	76.700	133,000
2022-09-21	75.900	79.000	75.900	76.200	76.200	465,000
2022-09-20	77.130	78.000	75.652	77.565	77.065	420,555
2022-09-19	78.261	78.261	74.522	75.652	75.165	347,300
2022-09-16	95.400	95.400	88.800	88.800	76.720	897,396
2022-09-15	94.000	95.800	92.800	95.600	82.595	658,257
2022-09-14	92.200	96.400	91.800	93.200	80.521	947,891
2022-09-13	91.000	95.600	90.300	95.300	82.335	894,309
2022-09-12	91.700	92.000	88.900	89.500	77.324	335,908
2022-09-08	87.100	92.500	87.100	91.200	78.793	687,835
2022-09-07	85.600	87.700	83.500	87.100	75.251	239,429
2022-09-06	87.500	88.400	86.300	86.300	74.560	176,181
2022-09-05	90.800	91.100	87.100	87.400	75.510	367,938
2022-09-02	91.000	92.400	90.000	90.800	78.448	571,153
2022-09-01	88.000	91.500	87.500	89.900	77.670	498,560
2022-08-31	85.800	89.500	85.800	89.000	76.892	308,846
2022-08-30	85.700	88.300	85.700	86.600	74.819	149,713
2022-08-29	86.800	86.800	85.400	85.600	73.955	116,528
2022-08-26	88.500	88.600	86.700	88.400	76.374	159,862
2022-08-25	91.000	91.000	87.400	87.600	75.683	499,866
2022-08-24	90.100	92.800	88.300	89.400	77.238	694,168
2022-08-23	88.000	93.000	86.500	88.700	76.633	1,525,342
2022-08-22	85.600	88.200	84.500	87.800	75.856	305,066
2022-08-19	88.300	88.700	85.500	85.500	73.869	433,226
2022-08-18	84.800	90.000	84.100	88.700	76.633	584,696
2022-08-17	84.400	85.200	83.300	84.500	73.005	203,725

← NewerPage 17 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.