United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	53.700	57.400	52.500	52.600	52.600	380,075
2026-07-20	53.900	57.500	51.500	53.800	53.800	543,650
2026-07-17	54.700	56.900	51.900	54.000	54.000	541,165
2026-07-16	57.600	58.700	56.200	57.600	57.600	306,010
2026-07-15	55.900	58.800	52.200	58.000	58.000	562,005
2026-07-14	57.900	59.900	54.000	56.600	56.600	948,875
2026-07-13	63.000	63.500	60.000	60.000	60.000	354,525
2026-07-10	61.200	61.200	61.200	61.200	61.200	0
2026-07-09	63.000	63.000	60.000	61.200	61.200	196,240
2026-07-08	62.100	62.100	58.500	60.700	60.700	129,225
2026-07-07	60.000	60.000	57.300	58.200	58.200	107,007
2026-07-06	65.000	65.000	59.000	59.000	59.000	202,057
2026-07-03	60.900	62.300	60.900	62.200	62.200	210,170
2026-07-02	51.100	61.900	51.100	60.900	60.900	778,095
2026-07-01	61.000	61.000	56.700	56.700	56.700	619,513
2026-06-30	76.600	76.600	62.900	62.900	62.900	925,061
2026-06-29	69.800	69.800	69.800	69.800	69.800	936,632
2026-06-26	63.000	63.500	60.100	63.500	63.500	1,385,667
2026-06-25	57.800	57.800	57.800	57.800	57.800	540,075
2026-06-24	52.600	52.600	52.600	52.600	52.600	398,002
2026-06-23	46.950	47.900	46.000	47.900	47.900	481,076
2026-06-22	44.050	44.150	42.400	43.550	43.550	651,100
2026-06-18	39.900	42.350	39.900	40.150	40.150	429,887
2026-06-17	38.750	40.150	38.500	40.150	40.150	276,485
2026-06-16	36.250	36.950	35.800	36.500	36.500	233,925
2026-06-15	37.550	38.000	36.050	36.050	36.050	203,925
2026-06-12	38.950	38.950	36.000	36.000	36.000	164,234
2026-06-11	37.950	38.500	37.000	37.000	37.000	233,000
2026-06-10	41.200	41.450	37.100	37.100	37.100	312,259
2026-06-09	39.600	41.000	36.900	40.300	40.300	738,000
2026-06-08	41.000	41.000	41.000	41.000	41.000	74,000
2026-06-05	47.600	47.600	45.450	45.550	45.550	486,441
2026-06-04	50.500	50.500	50.500	50.500	50.500	443,124
2026-06-03	66.000	66.000	56.100	56.100	56.100	694,826
2026-06-02	53.300	61.500	53.300	60.600	60.600	567,755
2026-06-01	57.400	57.400	56.400	57.400	57.400	835,730
2026-05-29	49.600	52.200	49.600	52.200	52.200	543,098
2026-05-28	56.800	56.800	49.000	49.000	49.000	1,552,717
2026-05-27	51.700	51.700	51.700	51.700	51.700	186,381
2026-05-26	47.000	47.000	47.000	47.000	47.000	353,367
2026-05-25	38.900	42.750	38.900	42.750	42.750	697,188
2026-05-22	38.900	38.900	35.300	38.900	38.900	2,546,189
2026-05-21	32.950	35.400	32.950	35.400	35.400	1,273,673
2026-05-20	28.800	32.200	28.600	32.200	32.200	1,012,379
2026-05-19	29.000	29.300	27.150	29.300	29.300	1,292,834
2026-05-18	24.250	26.650	24.250	26.650	26.650	395,826
2026-05-15	23.250	25.000	23.250	24.250	24.250	309,596
2026-05-14	22.750	23.450	22.500	23.250	23.250	124,397
2026-05-13	22.550	23.100	22.550	23.000	23.000	156,000
2026-05-12	22.300	22.650	22.000	22.500	22.500	152,101
2026-05-11	22.500	23.650	21.900	22.350	22.350	236,000
2026-05-08	21.750	23.800	21.750	22.500	22.500	467,375
2026-05-07	21.500	21.750	20.950	21.750	21.750	201,000
2026-05-06	21.800	23.450	21.450	21.750	21.750	289,600
2026-05-05	22.050	22.200	20.800	21.650	21.650	416,564
2026-05-04	22.600	22.950	21.900	21.900	21.900	420,001
2026-04-30	23.050	23.050	22.200	22.900	22.900	331,020
2026-04-29	23.050	23.150	22.700	22.700	22.700	353,255
2026-04-28	23.050	23.550	22.800	23.450	23.450	395,424
2026-04-27	23.100	23.550	22.800	23.500	23.500	296,502

← NewerPage 2 of 21 · 1,224 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.