United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	19.950	20.100	19.800	20.000	19.893	11,009,174
2023-05-11	20.350	20.450	20.050	20.150	20.042	7,777,413
2023-05-10	20.350	20.450	20.200	20.350	20.241	5,148,704
2023-05-09	20.650	20.700	20.200	20.350	20.241	13,846,493
2023-05-08	20.850	20.850	20.550	20.600	20.489	4,668,639
2023-05-05	21.100	21.400	20.750	20.750	20.638	10,132,074
2023-05-04	20.750	21.050	20.750	21.050	20.937	4,528,133
2023-05-03	20.900	20.950	20.750	20.750	20.638	2,914,640
2023-05-02	20.850	21.100	20.850	20.900	20.788	6,334,924
2023-04-28	20.700	20.750	20.500	20.750	20.638	4,081,400
2023-04-27	20.650	20.750	20.500	20.500	20.390	4,460,738
2023-04-26	20.550	20.800	20.450	20.700	20.589	5,002,354
2023-04-25	21.000	21.100	20.550	20.550	20.440	8,717,152
2023-04-24	20.950	21.050	20.800	20.850	20.738	6,642,881
2023-04-21	21.500	21.650	20.900	20.900	20.788	29,377,109
2023-04-20	22.150	22.450	21.300	21.450	21.335	28,792,649
2023-04-19	21.700	23.100	21.700	22.350	22.230	55,661,417
2023-04-18	21.300	21.750	21.250	21.350	21.235	17,868,671
2023-04-17	21.300	21.350	21.100	21.150	21.036	6,870,721
2023-04-14	21.550	21.600	21.250	21.250	21.136	9,098,840
2023-04-13	21.250	21.850	21.150	21.550	21.434	36,929,292
2023-04-12	20.950	21.300	20.850	21.150	21.036	10,029,686
2023-04-11	21.000	21.000	20.850	20.850	20.738	3,722,369
2023-04-10	21.050	21.100	20.900	20.900	20.788	3,392,549
2023-04-07	21.000	21.200	20.950	21.050	20.937	5,241,900
2023-04-06	20.900	21.000	20.850	20.950	20.837	3,448,227
2023-03-31	21.150	21.150	20.950	20.950	20.837	3,616,637
2023-03-30	21.200	21.200	21.000	21.050	20.937	8,003,741
2023-03-29	21.000	21.000	20.800	20.850	20.738	3,112,612
2023-03-28	21.150	21.150	20.800	20.900	20.788	5,419,367
2023-03-27	21.350	21.500	21.100	21.100	20.987	13,264,120
2023-03-24	21.000	21.050	20.800	20.900	20.788	5,068,820
2023-03-23	21.000	21.150	20.800	20.900	20.788	7,219,020
2023-03-22	21.400	21.450	21.000	21.050	20.937	8,264,354
2023-03-21	21.500	21.600	21.100	21.250	21.136	11,819,327
2023-03-20	21.450	21.700	21.300	21.350	21.235	22,902,920
2023-03-17	20.700	21.150	20.650	21.100	20.987	21,688,625
2023-03-16	20.800	20.950	20.250	20.350	20.241	9,409,778
2023-03-15	20.750	21.100	20.550	20.800	20.688	10,355,641
2023-03-14	20.550	21.050	20.400	20.600	20.489	9,321,764
2023-03-13	20.400	20.650	20.150	20.650	20.539	6,091,859
2023-03-10	20.750	20.750	20.400	20.400	20.290	9,518,272
2023-03-09	21.300	21.300	20.750	20.800	20.688	7,409,551
2023-03-08	21.100	21.200	21.000	21.200	21.086	5,648,993
2023-03-07	21.150	21.300	21.050	21.100	20.987	6,684,167
2023-03-06	20.900	21.100	20.850	21.050	20.937	6,700,953
2023-03-03	20.800	20.950	20.700	20.700	20.589	3,093,271
2023-03-02	20.700	20.800	20.600	20.800	20.688	2,715,136
2023-03-01	20.800	20.850	20.600	20.600	20.489	4,099,981
2023-02-24	20.950	21.000	20.700	20.750	20.638	4,742,502
2023-02-23	21.000	21.050	20.850	20.850	20.738	4,418,876
2023-02-22	21.000	21.050	20.850	20.950	20.837	4,276,346
2023-02-21	21.200	21.250	21.100	21.100	20.987	3,969,412
2023-02-20	21.050	21.200	20.950	21.100	20.987	5,072,759
2023-02-17	21.150	21.200	20.950	21.000	20.887	4,108,540
2023-02-16	20.900	21.200	20.900	20.950	20.837	4,214,086
2023-02-15	20.900	21.150	20.800	20.800	20.688	3,771,782
2023-02-14	21.000	21.000	20.850	20.850	20.738	1,796,653
2023-02-13	20.750	20.900	20.650	20.900	20.788	2,338,228
2023-02-10	21.000	21.000	20.700	20.700	20.589	2,898,190

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.