United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	147.00	150.50	144.00	144.00	124.41	1,404,760
2022-02-22	147.00	148.50	143.00	146.00	126.14	1,066,786
2022-02-21	144.50	148.50	141.00	148.50	128.30	992,334
2022-02-18	138.50	146.50	138.50	142.00	122.68	3,714,542
2022-02-17	143.00	143.00	133.50	143.00	123.55	5,137,872
2022-02-16	136.00	144.00	134.00	144.00	124.41	6,472,904
2022-02-15	132.50	143.00	130.00	132.00	114.04	9,775,758
2022-02-14	126.00	136.00	125.00	130.00	112.31	4,072,769
2022-02-11	125.00	130.00	123.50	126.50	109.29	1,999,954
2022-02-10	120.50	130.00	118.50	125.00	108.00	3,056,838
2022-02-09	116.00	124.00	114.00	119.50	103.24	2,105,747
2022-02-08	111.50	116.50	108.00	115.00	99.355	1,727,478
2022-02-07	105.00	113.00	105.00	111.00	95.900	1,307,532
2022-01-26	104.00	104.50	102.50	103.50	89.420	284,423
2022-01-25	104.50	105.00	101.50	102.50	88.556	223,008
2022-01-24	102.50	105.50	102.00	104.00	89.852	498,633
2022-01-21	102.50	105.00	101.50	102.50	88.556	353,586
2022-01-20	106.00	108.50	102.00	102.00	88.124	770,863
2022-01-19	102.50	102.50	100.50	102.00	88.124	126,248
2022-01-18	102.50	105.00	102.50	102.50	88.556	182,727
2022-01-17	101.50	103.50	101.00	103.50	89.420	120,019
2022-01-14	101.00	103.00	100.50	101.50	87.692	205,733
2022-01-13	104.00	104.50	101.00	102.00	88.124	199,618
2022-01-12	102.50	106.00	102.00	104.00	89.852	492,686
2022-01-11	103.50	103.50	100.00	100.50	86.828	315,186
2022-01-10	102.50	105.50	102.50	103.50	89.420	375,809
2022-01-07	106.50	106.50	100.00	101.50	87.692	687,233
2022-01-06	103.00	106.50	102.50	105.50	91.148	219,952
2022-01-05	110.00	110.00	105.50	105.50	91.148	397,466
2022-01-04	110.00	113.00	108.00	108.00	93.308	736,058
2022-01-03	109.00	110.50	107.00	108.50	93.740	303,337
2021-12-30	111.00	111.00	106.50	108.00	93.308	387,302
2021-12-29	110.50	114.50	109.00	109.00	94.172	1,367,782
2021-12-28	117.50	117.50	109.00	109.00	94.172	1,637,978
2021-12-27	122.50	126.00	113.50	115.00	99.355	5,584,521
2021-12-24	109.50	117.00	108.50	117.00	101.08	3,516,393
2021-12-23	111.50	111.50	106.00	106.50	92.012	518,652
2021-12-22	112.00	115.00	109.00	110.50	95.468	932,732
2021-12-21	109.00	113.50	104.00	111.50	96.332	1,196,150
2021-12-20	105.50	109.50	100.00	109.50	94.604	1,456,595
2021-12-17	105.50	110.50	104.50	107.00	92.444	1,094,621
2021-12-16	110.00	111.00	104.50	104.50	90.284	1,068,571
2021-12-15	108.00	111.50	105.50	106.50	92.012	1,118,460
2021-12-14	115.50	119.50	104.00	109.50	94.604	3,000,914
2021-12-13	105.50	113.50	105.00	113.50	98.059	2,697,435
2021-12-10	115.00	123.00	103.00	103.50	89.420	5,427,979
2021-12-09	105.00	112.00	103.00	112.00	96.764	1,644,752
2021-12-08	99.800	102.00	99.800	102.00	88.124	109,839
2021-12-07	99.600	99.700	99.000	99.700	86.137	51,022
2021-12-06	100.00	100.00	99.800	100.00	86.396	42,130
2021-12-03	96.600	101.50	96.600	101.00	87.260	91,795
2021-12-02	99.400	99.500	96.300	96.400	83.286	172,913
2021-12-01	103.00	103.00	99.900	100.50	86.828	128,548
2021-11-30	101.00	102.50	101.00	101.00	87.260	121,201
2021-11-29	94.200	100.00	94.200	100.00	86.396	216,945
2021-11-26	101.50	101.50	96.900	96.900	83.718	123,692
2021-11-25	101.00	101.50	99.100	100.50	86.828	100,671
2021-11-24	100.00	102.00	98.000	101.00	87.260	918,924
2021-11-23	103.50	106.00	99.200	100.50	86.828	913,999
2021-11-22	105.00	108.00	102.00	105.50	91.148	759,919

← NewerPage 20 of 21 · 1,222 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.