United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	39.500	39.700	39.150	39.200	39.200	113,160
2025-07-25	39.700	39.750	39.350	39.400	39.400	54,170
2025-07-24	39.850	40.050	39.250	39.350	39.350	227,521
2025-07-23	40.200	40.650	39.750	39.800	39.800	297,291
2025-07-22	42.000	42.200	39.550	40.050	40.050	1,662,000
2025-07-21	42.700	43.500	41.650	41.950	41.950	1,305,260
2025-07-18	41.350	43.000	40.700	41.650	41.650	1,109,151
2025-07-17	41.750	42.850	40.600	40.800	40.800	420,101
2025-07-16	39.950	42.700	39.950	42.150	42.150	1,368,530
2025-07-15	39.000	39.900	38.750	38.850	38.850	130,644
2025-07-14	38.850	39.750	38.700	39.000	39.000	77,364
2025-07-11	38.450	39.350	38.450	38.850	38.850	133,261
2025-07-10	38.950	39.150	38.700	38.700	38.700	115,377
2025-07-09	38.850	39.300	38.850	38.900	38.900	69,033
2025-07-08	39.200	39.200	38.800	38.850	38.850	132,000
2025-07-07	40.200	40.200	39.200	39.200	39.200	79,333
2025-07-04	39.950	40.000	39.000	39.450	39.450	115,037
2025-07-03	39.400	40.050	39.300	39.550	39.550	109,031
2025-07-02	40.100	40.700	39.000	39.150	39.150	243,150
2025-07-01	40.550	41.250	38.900	40.050	40.050	261,560
2025-06-30	40.800	42.700	40.750	40.850	40.850	550,178
2025-06-27	42.450	43.350	40.650	40.900	40.900	703,520
2025-06-26	44.850	45.450	41.800	41.850	41.850	1,675,428
2025-06-25	44.650	46.800	43.750	45.700	45.700	5,061,023
2025-06-24	38.650	42.550	38.650	42.550	42.550	1,214,689
2025-06-23	38.200	38.750	37.450	38.700	38.700	106,000
2025-06-20	38.500	39.000	38.000	38.950	38.950	59,003
2025-06-19	39.300	39.400	38.500	39.000	39.000	84,445
2025-06-18	40.000	40.150	38.800	38.800	38.800	72,129
2025-06-17	38.850	39.950	38.750	39.050	39.050	127,075
2025-06-16	39.600	40.300	38.850	38.850	38.850	81,240
2025-06-13	40.100	40.100	39.200	39.600	39.600	68,048
2025-06-12	40.100	40.350	39.200	39.750	39.750	125,426
2025-06-11	40.600	41.000	39.750	40.050	40.050	136,150
2025-06-10	39.750	41.800	39.750	40.700	40.700	256,040
2025-06-09	40.700	40.950	39.750	39.800	39.800	98,013
2025-06-06	40.300	40.900	40.100	40.450	40.450	117,417
2025-06-05	40.500	40.800	40.000	40.300	40.300	84,000
2025-06-04	41.900	41.900	40.000	40.500	40.500	295,000
2025-06-03	41.700	43.000	40.250	40.450	40.450	254,383
2025-06-02	41.200	42.000	40.500	40.850	40.850	109,073
2025-05-29	40.950	41.600	40.950	41.350	41.350	79,041
2025-05-28	40.500	41.850	40.000	40.950	40.950	48,182
2025-05-27	41.500	41.700	40.650	41.000	41.000	80,000
2025-05-26	41.000	41.850	40.900	41.000	41.000	128,020
2025-05-23	41.700	42.700	40.500	41.000	41.000	16,020
2025-05-22	41.800	42.100	41.400	41.700	41.700	104,226
2025-05-21	41.800	43.350	41.800	42.550	42.550	172,644
2025-05-20	41.550	42.650	41.450	41.600	41.600	117,100
2025-05-19	43.000	43.400	41.500	41.600	41.600	116,130
2025-05-16	43.700	43.700	42.850	43.150	43.150	79,126
2025-05-15	42.300	43.750	42.000	42.700	42.700	98,620
2025-05-14	42.100	42.850	42.100	42.550	42.550	89,003
2025-05-13	43.550	44.200	42.100	42.150	42.150	152,300
2025-05-12	44.550	45.300	43.000	43.350	43.350	154,093
2025-05-09	44.900	45.500	44.550	44.550	44.550	72,181
2025-05-08	43.800	44.900	43.800	44.900	44.900	73,000
2025-05-07	44.600	45.900	43.700	44.300	44.300	149,099
2025-05-06	46.050	47.200	44.300	44.600	44.600	205,247
2025-05-05	47.550	49.000	45.950	46.750	46.750	461,012

← NewerPage 6 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.