United Recommend International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 59.200 | 60.300 | 58.400 | 59.200 | 59.200 | 40,000 |
| 2024-10-29 | 60.400 | 60.400 | 59.000 | 59.200 | 59.200 | 124,000 |
| 2024-10-28 | 61.500 | 61.500 | 60.400 | 60.400 | 60.400 | 31,000 |
| 2024-10-25 | 63.300 | 63.300 | 61.500 | 61.600 | 61.600 | 43,000 |
| 2024-10-24 | 62.800 | 62.800 | 61.600 | 61.600 | 61.600 | 22,000 |
| 2024-10-23 | 62.500 | 62.800 | 62.000 | 62.300 | 62.300 | 15,000 |
| 2024-10-22 | 62.000 | 62.200 | 61.600 | 61.700 | 61.700 | 66,000 |
| 2024-10-21 | 63.000 | 63.400 | 61.300 | 62.700 | 62.700 | 55,000 |
| 2024-10-18 | 63.900 | 64.600 | 63.400 | 63.500 | 63.500 | 44,000 |
| 2024-10-17 | 65.500 | 65.500 | 63.400 | 63.600 | 63.600 | 44,000 |
| 2024-10-16 | 63.500 | 65.400 | 63.500 | 64.000 | 64.000 | 38,000 |
| 2024-10-15 | 63.900 | 64.500 | 63.800 | 63.800 | 63.800 | 12,000 |
| 2024-10-14 | 64.100 | 64.800 | 64.000 | 64.000 | 64.000 | 21,000 |
| 2024-10-11 | 65.000 | 65.300 | 64.000 | 64.000 | 64.000 | 46,000 |
| 2024-10-09 | 66.300 | 66.300 | 63.900 | 63.900 | 63.900 | 50,000 |
| 2024-10-08 | 64.500 | 64.900 | 64.400 | 64.400 | 64.400 | 39,000 |
| 2024-10-07 | 65.600 | 65.800 | 64.500 | 64.500 | 64.500 | 23,000 |
| 2024-10-04 | 65.800 | 65.900 | 64.800 | 64.800 | 64.800 | 30,000 |
| 2024-10-03 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2024-10-02 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2024-10-01 | 65.600 | 66.000 | 65.300 | 66.000 | 66.000 | 22,000 |
| 2024-09-30 | 66.000 | 66.000 | 65.500 | 65.500 | 65.500 | 20,000 |
| 2024-09-27 | 67.000 | 67.500 | 66.000 | 66.100 | 66.100 | 36,000 |
| 2024-09-26 | 67.500 | 67.800 | 66.500 | 66.500 | 66.500 | 62,000 |
| 2024-09-25 | 67.000 | 67.900 | 66.800 | 67.100 | 67.100 | 43,000 |
| 2024-09-24 | 66.900 | 67.000 | 66.600 | 66.600 | 66.600 | 23,000 |
| 2024-09-23 | 67.900 | 67.900 | 66.800 | 66.800 | 66.800 | 56,000 |
| 2024-09-20 | 68.000 | 68.000 | 66.800 | 67.000 | 67.000 | 33,000 |
| 2024-09-19 | 66.700 | 67.500 | 66.500 | 67.500 | 67.500 | 37,000 |
| 2024-09-18 | 66.500 | 67.200 | 65.400 | 66.100 | 66.100 | 36,000 |
| 2024-09-16 | 66.600 | 66.600 | 65.200 | 65.400 | 65.400 | 19,000 |
| 2024-09-13 | 66.600 | 66.600 | 65.300 | 65.400 | 65.400 | 9,000 |
| 2024-09-12 | 66.000 | 66.200 | 65.100 | 65.300 | 65.300 | 58,000 |
| 2024-09-11 | 66.900 | 66.900 | 65.000 | 65.000 | 65.000 | 32,000 |
| 2024-09-10 | 67.000 | 68.700 | 65.000 | 65.000 | 65.000 | 151,000 |
| 2024-09-09 | 62.791 | 68.465 | 62.791 | 66.047 | 65.797 | 318,200 |
| 2024-09-06 | 63.070 | 64.093 | 63.070 | 63.907 | 63.665 | 31,175 |
| 2024-09-05 | 62.233 | 63.814 | 62.233 | 62.791 | 62.553 | 31,175 |
| 2024-09-04 | 63.070 | 63.721 | 62.140 | 62.233 | 61.997 | 60,200 |
| 2024-09-03 | 67.700 | 69.300 | 67.700 | 68.700 | 68.700 | 16,000 |
| 2024-09-02 | 68.000 | 68.600 | 67.800 | 68.000 | 68.000 | 25,000 |
| 2024-08-30 | 68.900 | 68.900 | 68.100 | 68.100 | 68.100 | 38,000 |
| 2024-08-29 | 68.800 | 70.000 | 68.800 | 68.900 | 68.900 | 12,000 |
| 2024-08-28 | 69.500 | 69.800 | 69.000 | 69.400 | 69.400 | 24,000 |
| 2024-08-27 | 69.700 | 69.700 | 69.000 | 69.500 | 69.500 | 27,000 |
| 2024-08-26 | 70.500 | 70.500 | 69.500 | 69.700 | 69.700 | 38,000 |
| 2024-08-23 | 69.900 | 69.900 | 69.100 | 69.200 | 69.200 | 43,000 |
| 2024-08-22 | 69.800 | 69.800 | 68.800 | 69.700 | 69.700 | 28,000 |
| 2024-08-21 | 70.700 | 70.700 | 68.200 | 68.600 | 68.600 | 18,000 |
| 2024-08-20 | 71.200 | 71.200 | 69.100 | 69.100 | 69.100 | 46,000 |
| 2024-08-19 | 68.300 | 70.500 | 68.300 | 69.400 | 69.400 | 86,000 |
| 2024-08-16 | 68.400 | 68.800 | 67.100 | 68.300 | 68.300 | 70,000 |
| 2024-08-15 | 68.400 | 70.200 | 67.100 | 67.100 | 67.100 | 101,000 |
| 2024-08-14 | 64.200 | 68.500 | 64.200 | 68.500 | 68.500 | 126,000 |
| 2024-08-13 | 64.000 | 64.500 | 63.700 | 63.800 | 63.800 | 22,000 |
| 2024-08-12 | 62.200 | 64.000 | 62.200 | 63.300 | 63.300 | 60,000 |
| 2024-08-09 | 63.700 | 64.500 | 61.400 | 62.000 | 62.000 | 63,000 |
| 2024-08-08 | 62.200 | 63.200 | 61.700 | 62.100 | 62.100 | 12,000 |
| 2024-08-07 | 61.400 | 64.400 | 61.400 | 63.000 | 63.000 | 30,000 |
| 2024-08-06 | 63.500 | 63.500 | 56.300 | 61.000 | 61.000 | 174,000 |
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.