United Recommend International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 84.500 | 86.300 | 84.100 | 84.100 | 72.659 | 308,588 |
| 2022-08-15 | 90.400 | 93.500 | 85.000 | 85.000 | 73.437 | 1,360,366 |
| 2022-08-12 | 83.500 | 88.900 | 83.000 | 88.900 | 76.806 | 885,293 |
| 2022-08-11 | 83.900 | 83.900 | 80.700 | 80.900 | 69.894 | 243,610 |
| 2022-08-10 | 80.100 | 81.800 | 78.300 | 78.300 | 67.648 | 196,105 |
| 2022-08-09 | 79.600 | 82.500 | 79.000 | 81.300 | 70.240 | 156,659 |
| 2022-08-08 | 80.100 | 80.200 | 77.500 | 79.600 | 68.771 | 110,985 |
| 2022-08-05 | 76.800 | 81.200 | 76.200 | 79.900 | 69.030 | 299,273 |
| 2022-08-04 | 74.600 | 76.900 | 73.200 | 75.900 | 65.575 | 199,194 |
| 2022-08-03 | 76.700 | 77.000 | 74.600 | 75.000 | 64.797 | 160,359 |
| 2022-08-02 | 80.800 | 80.800 | 75.000 | 76.000 | 65.661 | 465,556 |
| 2022-08-01 | 83.000 | 83.000 | 80.000 | 81.100 | 70.067 | 139,658 |
| 2022-07-29 | 81.000 | 83.200 | 81.000 | 82.500 | 71.277 | 186,826 |
| 2022-07-28 | 83.500 | 84.100 | 80.500 | 80.500 | 69.549 | 257,962 |
| 2022-07-27 | 82.700 | 84.100 | 81.500 | 83.200 | 71.882 | 141,739 |
| 2022-07-26 | 82.500 | 85.000 | 81.500 | 82.700 | 71.450 | 271,612 |
| 2022-07-25 | 85.500 | 86.200 | 82.500 | 82.500 | 71.277 | 216,276 |
| 2022-07-22 | 85.600 | 86.500 | 84.500 | 85.200 | 73.609 | 210,618 |
| 2022-07-21 | 87.500 | 87.500 | 84.500 | 85.600 | 73.955 | 233,884 |
| 2022-07-20 | 85.000 | 88.000 | 85.000 | 86.900 | 75.078 | 231,585 |
| 2022-07-19 | 86.000 | 86.100 | 84.800 | 85.000 | 73.437 | 168,562 |
| 2022-07-18 | 85.200 | 87.000 | 84.000 | 87.000 | 75.165 | 327,985 |
| 2022-07-15 | 87.500 | 87.500 | 83.500 | 83.800 | 72.400 | 272,901 |
| 2022-07-14 | 82.200 | 85.800 | 81.300 | 85.500 | 73.869 | 315,112 |
| 2022-07-13 | 87.500 | 88.000 | 83.000 | 83.000 | 71.709 | 306,714 |
| 2022-07-12 | 83.600 | 86.000 | 80.500 | 84.700 | 73.177 | 642,897 |
| 2022-07-11 | 88.000 | 88.500 | 81.400 | 84.000 | 72.573 | 587,146 |
| 2022-07-08 | 86.800 | 89.700 | 85.800 | 89.300 | 77.152 | 290,101 |
| 2022-07-07 | 84.000 | 89.900 | 83.100 | 86.500 | 74.733 | 508,769 |
| 2022-07-06 | 88.300 | 88.600 | 83.300 | 83.300 | 71.968 | 380,183 |
| 2022-07-05 | 90.500 | 92.200 | 87.200 | 89.700 | 77.497 | 448,173 |
| 2022-07-04 | 87.200 | 94.500 | 86.700 | 90.300 | 78.016 | 798,688 |
| 2022-07-01 | 92.500 | 94.000 | 86.800 | 86.800 | 74.992 | 695,022 |
| 2022-06-30 | 97.400 | 97.800 | 90.100 | 92.400 | 79.830 | 630,854 |
| 2022-06-29 | 100.50 | 100.50 | 97.100 | 97.400 | 84.150 | 507,910 |
| 2022-06-28 | 104.00 | 104.00 | 99.100 | 101.00 | 87.260 | 1,210,596 |
| 2022-06-27 | 114.00 | 115.50 | 104.00 | 105.00 | 90.716 | 1,103,524 |
| 2022-06-24 | 117.50 | 118.00 | 112.00 | 112.00 | 96.764 | 211,982 |
| 2022-06-23 | 117.50 | 119.00 | 115.00 | 116.00 | 100.22 | 293,267 |
| 2022-06-22 | 119.50 | 123.00 | 116.00 | 118.50 | 102.38 | 1,000,198 |
| 2022-06-21 | 120.50 | 120.50 | 114.00 | 118.50 | 102.38 | 1,446,825 |
| 2022-06-20 | 114.00 | 115.00 | 108.50 | 110.00 | 95.036 | 865,522 |
| 2022-06-17 | 109.00 | 118.50 | 105.00 | 116.00 | 100.22 | 1,554,436 |
| 2022-06-16 | 124.00 | 125.00 | 111.00 | 111.00 | 95.900 | 987,307 |
| 2022-06-15 | 126.50 | 127.50 | 122.00 | 122.00 | 105.40 | 584,800 |
| 2022-06-14 | 131.00 | 131.50 | 124.00 | 124.00 | 107.13 | 950,829 |
| 2022-06-13 | 129.00 | 135.00 | 127.00 | 129.50 | 111.88 | 2,666,149 |
| 2022-06-10 | 125.50 | 131.50 | 123.00 | 123.00 | 106.27 | 375,951 |
| 2022-06-09 | 122.00 | 133.50 | 122.00 | 127.50 | 110.15 | 561,975 |
| 2022-06-08 | 123.00 | 124.00 | 121.50 | 122.00 | 105.40 | 68,246 |
| 2022-06-07 | 123.00 | 123.00 | 122.00 | 122.00 | 105.40 | 86,554 |
| 2022-06-06 | 124.00 | 124.00 | 122.50 | 123.00 | 106.27 | 105,088 |
| 2022-06-02 | 125.00 | 125.00 | 123.50 | 123.50 | 106.70 | 130,211 |
| 2022-06-01 | 123.50 | 127.00 | 123.00 | 125.00 | 108.00 | 182,396 |
| 2022-05-31 | 124.50 | 125.50 | 123.50 | 123.50 | 106.70 | 114,463 |
| 2022-05-30 | 125.50 | 126.00 | 123.50 | 124.50 | 107.56 | 143,452 |
| 2022-05-27 | 125.00 | 126.00 | 123.00 | 123.50 | 106.70 | 114,085 |
| 2022-05-26 | 125.50 | 125.50 | 123.00 | 123.00 | 106.27 | 114,103 |
| 2022-05-25 | 125.00 | 128.00 | 123.50 | 123.50 | 106.70 | 254,165 |
| 2022-05-24 | 125.00 | 125.50 | 122.00 | 124.50 | 107.56 | 209,530 |
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.