United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.700	32.500	31.600	32.000	32.000	130,000
2026-01-16	31.200	31.750	30.750	31.600	31.600	815,197
2026-01-15	31.950	31.950	31.200	31.200	31.200	103,531
2026-01-14	32.450	33.050	31.950	31.950	31.950	132,960
2026-01-13	35.250	35.450	31.800	32.450	32.450	441,042
2026-01-12	35.800	36.200	35.250	35.250	35.250	151,237
2026-01-09	36.000	36.500	35.650	36.500	36.500	55,586
2026-01-08	36.000	36.350	35.650	36.150	36.150	134,050
2026-01-07	36.200	36.200	35.650	36.000	36.000	110,150
2026-01-06	36.250	36.750	36.000	36.000	36.000	65,030
2026-01-05	37.000	37.000	36.050	37.000	37.000	81,341
2026-01-02	36.200	37.000	36.000	37.000	37.000	169,944
2025-12-31	36.300	36.400	36.100	36.150	36.150	26,075
2025-12-30	36.500	36.850	36.300	36.300	36.300	35,606
2025-12-29	36.500	37.000	36.500	37.000	37.000	13,498
2025-12-26	37.300	37.300	36.300	37.100	37.100	62,000
2025-12-24	36.500	37.000	36.350	37.000	37.000	75,137
2025-12-23	36.400	36.600	36.000	36.050	36.050	27,040
2025-12-22	36.900	37.000	36.250	36.400	36.400	25,000
2025-12-19	36.850	37.400	36.150	37.000	37.000	83,407
2025-12-18	36.900	37.250	36.000	36.450	36.450	72,016
2025-12-17	35.600	37.000	35.250	37.000	37.000	78,685
2025-12-16	36.400	36.750	35.500	35.950	35.950	30,017
2025-12-15	37.100	37.100	36.200	36.450	36.450	36,067
2025-12-12	36.500	37.000	36.050	37.000	37.000	37,003
2025-12-11	37.500	37.500	36.000	36.500	36.500	67,500
2025-12-10	37.300	37.750	37.150	37.150	37.150	67,366
2025-12-09	37.100	37.650	37.000	37.650	37.650	55,260
2025-12-08	37.000	37.650	36.450	37.650	37.650	119,520
2025-12-05	36.600	37.650	36.450	37.650	37.650	84,599
2025-12-04	37.000	37.100	36.800	37.100	37.100	66,040
2025-12-03	37.000	37.400	36.900	37.100	37.100	67,289
2025-12-02	37.950	37.950	37.250	37.500	37.500	58,012
2025-12-01	38.300	38.300	37.500	37.600	37.600	42,010
2025-11-28	38.550	38.700	38.350	38.350	38.350	71,156
2025-11-27	38.650	39.700	38.350	38.600	38.600	130,000
2025-11-26	38.450	40.650	37.700	38.750	38.750	226,200
2025-11-25	38.450	38.450	37.750	37.750	37.750	63,044
2025-11-24	38.400	40.800	37.050	38.350	38.350	504,427
2025-11-21	37.750	41.500	37.700	39.050	39.050	1,537,055
2025-11-20	38.450	38.550	35.100	37.750	37.750	484,625
2025-11-19	38.250	38.250	37.150	37.850	37.850	112,000
2025-11-18	38.650	38.650	37.700	38.150	38.150	116,239
2025-11-17	38.400	38.650	38.150	38.150	38.150	163,050
2025-11-14	38.600	38.750	38.250	38.700	38.700	117,011
2025-11-13	38.500	39.700	38.500	38.700	38.700	69,918
2025-11-12	40.150	40.150	38.800	38.800	38.800	68,005
2025-11-11	38.650	38.900	38.450	38.700	38.700	38,000
2025-11-10	38.350	38.700	38.150	38.700	38.700	73,000
2025-11-07	38.700	38.750	38.400	38.750	38.750	45,000
2025-11-06	38.600	38.750	38.150	38.700	38.700	68,067
2025-11-05	38.100	38.650	37.950	38.650	38.650	103,040
2025-11-04	38.700	38.700	37.900	38.700	38.700	153,753
2025-11-03	38.850	38.900	38.050	38.700	38.700	45,023
2025-10-31	39.000	39.000	38.500	38.850	38.850	26,000
2025-10-30	38.250	38.700	38.100	38.700	38.700	44,000
2025-10-29	39.050	39.050	37.900	38.700	38.700	91,075
2025-10-28	38.200	38.700	38.100	38.700	38.700	22,032
2025-10-27	38.750	38.750	38.350	38.700	38.700	59,503
2025-10-23	38.150	39.200	38.150	38.750	38.750	31,000

← NewerPage 4 of 21 · 1,225 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.