United Recommend International Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	110.00	112.50	103.50	104.50	90.284	1,534,561
2021-11-18	115.00	115.50	108.00	108.50	93.740	1,183,861
2021-11-17	116.00	118.50	111.50	115.00	99.355	1,130,633
2021-11-16	121.00	122.00	113.50	114.00	98.491	1,173,431
2021-11-15	123.50	126.00	115.50	120.50	104.11	1,779,389
2021-11-12	130.00	137.00	118.50	119.50	103.24	2,452,146
2021-11-11	141.50	145.50	129.50	131.00	113.18	5,227,281
2021-11-10	134.50	139.00	134.00	139.00	120.09	525,854
2021-11-09	129.00	133.00	129.00	133.00	114.91	276,672
2021-11-08	128.00	129.00	126.00	129.00	111.45	223,507
2021-11-05	124.00	127.00	124.00	126.50	109.29	283,209
2021-11-04	119.00	127.00	116.50	123.50	106.70	764,440
2021-11-03	117.00	117.00	110.00	115.50	99.787	432,148
2021-11-02	122.50	122.50	110.00	114.00	98.491	719,223
2021-11-01	126.00	126.00	119.00	122.00	105.40	704,792
2021-10-29	129.00	129.00	126.00	126.00	108.86	359,669
2021-10-28	126.00	129.50	123.00	126.50	109.29	769,287
2021-10-27	127.50	131.50	122.00	124.50	107.56	6,333,288
2021-10-26	153.00	153.00	126.00	126.00	108.86	13,744,593
2021-10-25	131.00	139.50	131.00	139.50	120.52	3,563,273
2021-10-22	116.50	127.00	113.00	127.00	109.72	6,426,729
2021-10-21	121.50	128.50	112.50	115.50	99.787	5,409,792
2021-10-20	113.50	117.00	111.00	117.00	101.08	485,466
2021-10-19	110.00	114.50	108.50	113.50	98.059	580,164
2021-10-18	119.00	119.00	111.00	111.00	95.900	530,995
2021-10-15	119.00	125.00	119.00	123.00	106.27	868,090
2021-10-14	116.50	117.00	114.00	116.50	100.65	389,304

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.