United Recommend International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	57.700	58.000	56.600	57.900	57.900	47,043
2025-01-22	59.000	59.000	57.400	57.700	57.700	37,000
2025-01-21	57.300	59.000	57.000	58.600	58.600	59,000
2025-01-20	56.300	56.800	56.200	56.800	56.800	49,000
2025-01-17	56.000	56.500	56.000	56.300	56.300	7,000
2025-01-16	56.600	57.000	56.600	56.800	56.800	19,000
2025-01-15	57.500	57.500	56.500	56.600	56.600	27,000
2025-01-14	57.000	57.500	57.000	57.500	57.500	5,000
2025-01-13	60.000	60.000	56.300	57.000	57.000	78,000
2025-01-10	61.700	61.700	60.100	60.400	60.400	30,000
2025-01-09	60.000	60.600	60.000	60.000	60.000	20,000
2025-01-08	60.100	60.500	60.000	60.000	60.000	6,000
2025-01-07	61.500	61.500	59.100	59.700	59.700	19,000
2025-01-06	62.600	63.000	59.400	59.700	59.700	68,000
2025-01-03	62.900	63.000	60.600	61.300	61.300	40,000
2025-01-02	62.800	62.800	60.900	61.000	61.000	16,000
2024-12-31	61.100	62.300	60.700	60.900	60.900	25,000
2024-12-30	61.100	61.100	61.100	61.100	61.100	2,000
2024-12-27	61.800	61.800	61.100	61.200	61.200	10,000
2024-12-26	62.200	62.200	60.900	60.900	60.900	24,000
2024-12-25	59.500	62.500	59.500	61.600	61.600	63,000
2024-12-24	58.300	60.400	58.200	59.300	59.300	23,000
2024-12-23	58.800	59.300	58.700	58.700	58.700	40,000
2024-12-20	59.900	59.900	58.000	58.800	58.800	24,000
2024-12-19	59.700	59.700	58.100	58.800	58.800	33,000
2024-12-18	59.800	59.800	58.300	59.400	59.400	31,000
2024-12-17	60.500	60.500	59.900	59.900	59.900	25,000
2024-12-16	60.100	60.200	60.000	60.100	60.100	8,000
2024-12-13	61.800	61.800	60.100	60.100	60.100	59,000
2024-12-12	63.400	63.800	62.300	62.300	62.300	54,000
2024-12-11	63.000	67.400	63.000	63.400	63.400	287,000
2024-12-10	62.900	62.900	61.800	62.100	62.100	28,000
2024-12-09	63.000	63.400	62.200	62.200	62.200	13,000
2024-12-06	62.300	62.800	62.300	62.800	62.800	7,000
2024-12-05	63.100	63.500	62.000	62.300	62.300	43,000
2024-12-04	64.100	64.700	62.900	63.100	63.100	16,000
2024-12-03	62.800	63.800	62.800	62.900	62.900	13,000
2024-12-02	61.800	63.000	61.800	62.500	62.500	32,000
2024-11-29	62.300	63.900	61.800	61.800	61.800	56,000
2024-11-28	65.000	65.000	62.300	62.700	62.700	40,000
2024-11-27	65.400	65.800	63.700	63.800	63.800	39,000
2024-11-26	64.700	65.400	63.700	64.300	64.300	54,000
2024-11-25	65.000	66.000	64.500	65.300	65.300	104,000
2024-11-22	65.100	65.500	64.500	64.900	64.900	77,000
2024-11-21	64.100	65.700	64.100	64.800	64.800	62,000
2024-11-20	66.100	66.100	64.100	64.100	64.100	166,296
2024-11-19	64.000	66.000	63.300	63.300	63.300	254,000
2024-11-18	61.000	64.900	61.000	64.000	64.000	655,000
2024-11-15	55.000	59.600	54.100	59.600	59.600	170,000
2024-11-14	57.400	57.400	53.500	54.200	54.200	80,000
2024-11-13	58.800	58.800	57.300	57.400	57.400	9,000
2024-11-12	59.000	59.000	58.000	58.000	58.000	33,000
2024-11-11	58.700	59.300	57.900	57.900	57.900	82,000
2024-11-08	59.400	59.600	58.700	58.700	58.700	45,000
2024-11-07	59.900	59.900	59.400	59.600	59.600	9,000
2024-11-06	60.000	60.000	59.100	59.300	59.300	15,000
2024-11-05	58.500	59.800	58.000	59.000	59.000	37,000
2024-11-04	60.600	60.600	59.700	59.700	59.700	13,000
2024-11-01	59.800	59.800	58.600	59.700	59.700	13,000
2024-10-31	59.200	59.200	59.200	59.200	59.200	0

← NewerPage 8 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.