United Recommend International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 125.00 | 125.50 | 122.00 | 124.50 | 107.56 | 209,530 |
| 2022-05-23 | 127.50 | 127.50 | 124.00 | 125.00 | 108.00 | 187,087 |
| 2022-05-20 | 129.50 | 131.00 | 127.00 | 127.00 | 109.72 | 226,893 |
| 2022-05-19 | 127.50 | 129.00 | 125.50 | 128.50 | 111.02 | 243,023 |
| 2022-05-18 | 128.50 | 131.00 | 127.00 | 129.50 | 111.88 | 403,660 |
| 2022-05-17 | 129.00 | 131.50 | 126.00 | 126.50 | 109.29 | 269,254 |
| 2022-05-16 | 127.00 | 129.50 | 126.00 | 128.00 | 110.59 | 268,071 |
| 2022-05-13 | 125.00 | 127.00 | 124.50 | 124.50 | 107.56 | 158,203 |
| 2022-05-12 | 124.00 | 127.00 | 122.00 | 123.50 | 106.70 | 427,864 |
| 2022-05-11 | 126.00 | 129.00 | 124.00 | 124.50 | 107.56 | 605,366 |
| 2022-05-10 | 127.00 | 130.00 | 124.00 | 130.00 | 112.31 | 370,537 |
| 2022-05-09 | 128.00 | 130.50 | 127.50 | 128.00 | 110.59 | 372,739 |
| 2022-05-06 | 126.50 | 132.00 | 124.00 | 131.00 | 113.18 | 667,256 |
| 2022-05-05 | 133.50 | 135.00 | 130.00 | 130.00 | 112.31 | 484,937 |
| 2022-05-04 | 124.50 | 133.00 | 124.50 | 129.50 | 111.88 | 1,054,288 |
| 2022-05-03 | 127.00 | 127.00 | 121.50 | 123.50 | 106.70 | 586,965 |
| 2022-04-29 | 128.00 | 132.00 | 126.00 | 127.00 | 109.72 | 850,416 |
| 2022-04-28 | 125.00 | 127.00 | 122.50 | 126.00 | 108.86 | 863,599 |
| 2022-04-27 | 120.00 | 125.00 | 113.50 | 125.00 | 108.00 | 1,780,275 |
| 2022-04-26 | 127.50 | 133.50 | 120.00 | 122.00 | 105.40 | 2,797,862 |
| 2022-04-25 | 135.00 | 142.00 | 133.00 | 133.00 | 114.91 | 840,366 |
| 2022-04-22 | 136.00 | 146.00 | 134.50 | 141.00 | 121.82 | 700,987 |
| 2022-04-21 | 140.00 | 140.00 | 137.00 | 138.50 | 119.66 | 345,549 |
| 2022-04-20 | 141.00 | 141.50 | 138.00 | 138.00 | 119.23 | 392,746 |
| 2022-04-19 | 145.00 | 145.00 | 138.00 | 138.50 | 119.66 | 568,205 |
| 2022-04-18 | 140.00 | 149.50 | 139.00 | 140.50 | 121.39 | 2,489,624 |
| 2022-04-15 | 138.50 | 140.50 | 130.50 | 138.50 | 119.66 | 463,232 |
| 2022-04-14 | 142.00 | 143.00 | 137.50 | 137.50 | 118.79 | 622,854 |
| 2022-04-13 | 146.00 | 150.00 | 141.00 | 141.00 | 121.82 | 1,095,786 |
| 2022-04-12 | 140.00 | 144.00 | 140.00 | 144.00 | 124.41 | 190,634 |
| 2022-04-11 | 152.00 | 152.00 | 143.00 | 143.50 | 123.98 | 141,537 |
| 2022-04-08 | 145.00 | 149.50 | 145.00 | 149.50 | 129.16 | 459,152 |
| 2022-04-07 | 148.00 | 148.00 | 143.50 | 144.00 | 124.41 | 192,027 |
| 2022-04-06 | 145.00 | 149.00 | 145.00 | 148.00 | 127.87 | 240,674 |
| 2022-04-01 | 143.00 | 147.00 | 143.00 | 147.00 | 127.00 | 335,139 |
| 2022-03-31 | 144.00 | 144.00 | 141.50 | 143.00 | 123.55 | 122,579 |
| 2022-03-30 | 144.00 | 144.00 | 139.00 | 143.00 | 123.55 | 141,911 |
| 2022-03-29 | 145.50 | 145.50 | 140.00 | 140.00 | 120.95 | 144,521 |
| 2022-03-28 | 136.00 | 141.50 | 136.00 | 141.50 | 122.25 | 401,437 |
| 2022-03-25 | 148.00 | 149.50 | 140.00 | 140.00 | 120.95 | 3,229,557 |
| 2022-03-24 | 146.00 | 152.00 | 143.50 | 146.50 | 126.57 | 5,746,765 |
| 2022-03-23 | 153.00 | 159.00 | 141.00 | 144.00 | 124.41 | 11,186,985 |
| 2022-03-22 | 137.50 | 150.50 | 137.50 | 150.50 | 130.03 | 3,997,098 |
| 2022-03-21 | 134.00 | 141.50 | 131.50 | 137.00 | 118.36 | 2,183,291 |
| 2022-03-18 | 124.00 | 130.50 | 123.00 | 130.50 | 112.75 | 972,343 |
| 2022-03-17 | 125.00 | 129.00 | 122.50 | 124.00 | 107.13 | 1,395,470 |
| 2022-03-16 | 124.50 | 125.50 | 115.00 | 121.00 | 104.54 | 2,421,360 |
| 2022-03-15 | 135.50 | 135.50 | 120.50 | 120.50 | 104.11 | 2,814,832 |
| 2022-03-14 | 141.00 | 141.00 | 131.00 | 133.50 | 115.34 | 1,224,900 |
| 2022-03-11 | 140.00 | 145.00 | 133.50 | 137.50 | 118.79 | 1,970,266 |
| 2022-03-10 | 147.50 | 152.00 | 140.00 | 141.00 | 121.82 | 1,952,423 |
| 2022-03-09 | 143.00 | 146.50 | 140.00 | 145.00 | 125.27 | 940,643 |
| 2022-03-08 | 143.00 | 145.50 | 139.00 | 139.00 | 120.09 | 905,272 |
| 2022-03-07 | 140.50 | 145.00 | 138.00 | 142.50 | 123.11 | 810,198 |
| 2022-03-04 | 140.00 | 146.00 | 140.00 | 142.50 | 123.11 | 319,304 |
| 2022-03-03 | 149.00 | 150.00 | 145.00 | 145.00 | 125.27 | 713,955 |
| 2022-03-02 | 148.50 | 150.00 | 145.00 | 146.50 | 126.57 | 657,096 |
| 2022-03-01 | 148.00 | 150.00 | 144.00 | 148.00 | 127.87 | 1,321,462 |
| 2022-02-25 | 136.00 | 142.00 | 136.00 | 141.00 | 121.82 | 775,552 |
| 2022-02-24 | 143.00 | 143.00 | 135.00 | 135.00 | 116.63 | 1,358,492 |
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.