United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	21.950	22.250	21.700	21.800	21.683	9,629,730
2022-08-09	21.950	22.500	21.550	21.650	21.534	20,410,745
2022-08-08	21.200	21.850	20.850	21.850	21.733	10,349,272
2022-08-05	20.950	21.200	20.950	21.200	21.086	3,445,715
2022-08-04	20.550	20.950	20.400	20.950	20.837	3,606,211
2022-08-03	20.650	20.850	20.600	20.650	20.539	5,658,634
2022-08-02	21.350	21.350	20.750	20.800	20.688	7,586,527
2022-08-01	22.000	22.100	21.600	21.650	21.534	7,808,126
2022-07-29	21.150	22.000	21.100	22.000	21.882	12,305,849
2022-07-28	21.000	21.100	20.800	20.900	20.788	4,165,229
2022-07-27	20.700	20.800	20.550	20.700	20.589	2,733,354
2022-07-26	20.850	20.950	20.600	20.650	20.539	3,421,538
2022-07-25	20.900	21.150	20.800	20.850	20.738	5,472,529
2022-07-22	20.950	21.000	20.700	20.700	20.589	4,376,046
2022-07-21	20.900	21.000	20.650	20.900	20.788	3,472,244
2022-07-20	20.900	21.100	20.650	20.800	20.688	9,477,469
2022-07-19	20.500	20.900	20.450	20.550	20.440	6,763,762
2022-07-18	20.650	20.700	20.350	20.400	20.290	5,961,259
2022-07-15	20.650	20.750	20.300	20.400	20.290	8,488,088
2022-07-14	20.350	20.650	20.100	20.450	20.340	4,907,683
2022-07-13	20.900	21.100	20.500	20.500	20.390	5,622,824
2022-07-12	21.500	21.500	20.450	20.450	20.340	9,637,264
2022-07-11	22.450	22.500	21.100	21.800	21.683	18,374,682
2022-07-08	22.700	22.950	22.500	22.700	22.578	9,208,384
2022-07-07	22.300	22.550	21.750	22.500	22.379	7,139,918
2022-07-06	23.000	23.050	22.100	22.100	21.981	11,734,077
2022-07-05	22.550	23.250	22.150	23.000	22.876	21,703,104
2022-07-04	22.300	22.800	22.000	22.100	21.981	8,874,907
2022-07-01	22.700	22.950	21.700	21.700	21.583	9,984,425
2022-06-30	22.750	22.950	22.200	22.600	22.479	9,579,532
2022-06-29	22.850	23.100	22.650	22.750	22.628	7,780,751
2022-06-28	22.950	23.150	22.550	22.750	22.628	9,040,193
2022-06-27	23.100	23.300	22.500	22.950	22.827	17,990,348
2022-06-24	22.200	23.000	21.900	23.000	22.876	19,512,180
2022-06-23	21.750	22.050	21.450	21.900	21.782	9,237,094
2022-06-22	21.350	22.450	21.350	21.500	21.384	12,933,486
2022-06-21	20.800	21.050	20.800	21.000	20.887	2,727,455
2022-06-20	21.150	21.150	20.700	20.700	20.589	5,594,046
2022-06-17	19.950	20.950	19.900	20.950	20.837	6,855,118
2022-06-16	20.900	21.000	20.050	20.150	20.042	4,396,347
2022-06-15	20.300	20.700	20.300	20.700	20.589	3,990,025
2022-06-14	20.300	20.450	19.900	20.250	20.141	5,155,035
2022-06-13	20.900	20.900	20.550	20.550	20.440	4,192,462
2022-06-10	21.200	21.350	21.150	21.200	21.086	1,949,247
2022-06-09	21.500	21.550	21.300	21.450	21.335	2,081,973
2022-06-08	21.500	21.600	21.200	21.400	21.285	3,562,751
2022-06-07	21.850	21.850	21.250	21.550	21.434	6,460,577
2022-06-06	21.550	21.850	21.400	21.700	21.583	5,020,901
2022-06-02	21.400	21.450	21.150	21.150	21.036	1,812,867
2022-06-01	21.350	21.550	21.200	21.400	21.285	3,659,551
2022-05-31	21.200	21.400	21.150	21.300	21.186	3,174,823
2022-05-30	21.100	21.250	21.050	21.200	21.086	2,582,592
2022-05-27	21.050	21.100	20.900	20.950	20.837	1,931,155
2022-05-26	20.950	21.150	20.600	20.950	20.837	2,127,327
2022-05-25	20.950	20.950	20.750	20.850	20.738	1,414,693
2022-05-24	21.300	21.350	20.700	20.750	20.638	2,743,818
2022-05-23	21.300	21.300	21.000	21.300	21.186	3,108,722
2022-05-20	21.400	21.400	21.050	21.050	20.937	2,563,463
2022-05-19	20.700	21.200	20.600	21.200	21.086	4,242,592
2022-05-18	21.250	21.350	21.000	21.200	21.086	5,021,435

← NewerPage 18 of 21 · 1,216 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.