United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.000	23.950	22.700	23.900	23.900	196,000
2026-04-23	24.000	24.000	22.550	23.500	23.500	233,099
2026-04-22	23.500	23.850	23.450	23.800	23.800	277,150
2026-04-21	23.600	23.900	23.500	23.750	23.750	202,617
2026-04-20	24.550	24.550	23.650	23.900	23.900	118,343
2026-04-17	24.250	24.450	23.700	24.400	24.400	142,111
2026-04-16	23.950	24.350	23.800	23.950	23.950	60,100
2026-04-15	24.650	24.650	24.000	24.000	24.000	60,925
2026-04-14	24.200	24.300	23.800	24.250	24.250	79,067
2026-04-13	25.300	25.450	23.950	24.000	24.000	383,006
2026-04-10	24.400	26.250	24.000	26.250	26.250	482,927
2026-04-09	23.950	23.950	23.500	23.900	23.900	37,005
2026-04-08	23.800	23.950	23.700	23.950	23.950	23,500
2026-04-07	24.350	24.600	23.750	23.750	23.750	18,197
2026-04-02	24.050	24.550	24.000	24.550	24.550	44,510
2026-04-01	24.650	24.650	24.050	24.050	24.050	35,110
2026-03-31	24.900	24.900	24.000	24.050	24.050	35,000
2026-03-30	24.600	25.100	24.600	24.600	24.600	52,000
2026-03-27	23.700	24.950	23.700	24.950	24.950	62,494
2026-03-26	23.600	24.250	23.600	24.050	24.050	30,000
2026-03-25	24.750	24.750	23.800	24.000	24.000	51,125
2026-03-24	24.250	24.250	23.450	23.950	23.950	81,520
2026-03-23	24.850	24.850	24.100	24.250	24.250	42,239
2026-03-20	25.300	25.500	24.600	25.000	25.000	81,425
2026-03-19	25.300	25.500	25.100	25.300	25.300	34,153
2026-03-18	25.550	25.550	25.000	25.300	25.300	55,774
2026-03-17	25.100	25.400	24.800	25.150	25.150	144,012
2026-03-16	24.700	25.050	24.100	24.750	24.750	31,500
2026-03-13	23.500	24.700	23.500	24.700	24.700	84,612
2026-03-12	23.700	24.300	23.550	23.900	23.900	56,741
2026-03-11	23.650	24.100	23.400	24.000	24.000	180,000
2026-03-10	24.200	26.150	23.700	24.050	24.050	124,000
2026-03-09	24.400	24.450	24.000	24.050	24.050	73,606
2026-03-06	24.650	25.000	24.400	24.900	24.900	136,520
2026-03-05	25.950	26.100	24.550	25.000	25.000	167,000
2026-03-04	26.000	26.750	25.200	25.650	25.650	142,740
2026-03-03	27.100	27.150	26.150	26.600	26.600	111,647
2026-03-02	26.350	28.350	26.100	27.050	27.050	454,273
2026-02-26	26.600	26.700	26.000	26.350	26.350	1,176,989
2026-02-25	27.000	27.000	26.350	26.650	26.650	130,061
2026-02-24	27.550	27.550	26.900	26.900	26.900	206,408
2026-02-23	27.900	28.000	27.100	28.000	28.000	89,048
2026-02-11	28.450	28.450	27.650	27.900	27.900	55,080
2026-02-10	28.100	28.450	27.600	28.200	28.200	102,031
2026-02-09	29.000	29.000	28.000	28.050	28.050	802,200
2026-02-06	28.300	28.900	27.900	28.900	28.900	86,481
2026-02-05	29.300	29.350	28.550	28.800	28.800	47,500
2026-02-04	28.600	29.000	28.400	28.850	28.850	81,376
2026-02-03	29.600	29.850	28.600	28.600	28.600	250,444
2026-02-02	30.900	31.100	29.500	29.750	29.750	171,035
2026-01-30	30.300	31.300	30.300	30.950	30.950	306,035
2026-01-29	31.800	32.050	30.950	31.000	31.000	240,225
2026-01-28	31.100	34.200	31.100	32.300	32.300	1,313,363
2026-01-27	31.500	31.900	31.000	31.100	31.100	78,105
2026-01-26	31.000	32.200	31.000	31.850	31.850	135,012
2026-01-23	31.550	31.550	30.550	31.000	31.000	142,000
2026-01-22	31.450	31.650	31.000	31.600	31.600	107,977
2026-01-21	31.650	32.300	31.400	31.700	31.700	81,225
2026-01-20	31.600	32.000	31.600	31.750	31.750	32,000
2026-01-19	31.700	32.500	31.600	32.000	32.000	130,000

← NewerPage 3 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.