United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	20.850	21.500	20.800	21.200	21.086	9,729,980
2022-05-16	20.850	20.900	20.300	20.300	20.191	3,298,259
2022-05-13	20.200	20.600	19.950	20.500	20.390	3,402,200
2022-05-12	20.450	20.750	19.850	19.850	19.743	6,021,050
2022-05-11	20.500	21.050	20.500	20.600	20.489	9,196,928
2022-05-10	19.350	19.800	19.100	19.700	19.594	5,750,626
2022-05-09	20.600	20.600	19.800	19.800	19.694	11,686,995
2022-05-06	20.850	20.900	20.650	20.800	20.688	4,879,860
2022-05-05	21.350	21.600	21.150	21.250	21.136	4,118,000
2022-05-04	21.350	21.400	21.050	21.100	20.987	3,557,790
2022-05-03	21.500	21.600	21.100	21.150	21.036	4,312,237
2022-04-29	21.800	21.850	21.450	21.500	21.384	3,555,440
2022-04-28	21.700	21.850	21.250	21.500	21.384	5,986,904
2022-04-27	22.100	22.300	21.550	21.600	21.484	11,067,369
2022-04-26	22.650	22.950	22.600	22.600	22.479	6,448,027
2022-04-25	23.000	23.250	22.350	22.500	22.379	15,030,495
2022-04-22	23.100	23.250	22.300	23.250	23.125	51,742,540
2022-04-21	24.100	24.200	23.200	23.250	23.125	18,188,113
2022-04-20	24.050	24.150	23.700	23.800	23.672	12,482,592
2022-04-19	24.600	24.600	23.850	23.950	23.821	16,441,677
2022-04-18	23.700	24.500	23.550	24.350	24.219	27,983,185
2022-04-15	23.650	23.900	23.400	23.700	23.573	15,450,358
2022-04-14	23.500	24.000	23.200	23.650	23.523	15,512,048
2022-04-13	23.500	23.550	23.150	23.250	23.125	8,899,986
2022-04-12	23.750	23.900	23.050	23.400	23.274	17,436,728
2022-04-11	23.650	24.400	23.350	23.900	23.772	30,512,918
2022-04-08	22.900	23.700	22.800	23.600	23.473	16,637,788
2022-04-07	23.650	23.650	22.700	22.700	22.578	13,083,009
2022-04-06	22.900	23.700	22.900	23.700	23.573	20,345,585
2022-04-01	22.950	23.150	22.750	22.950	22.827	5,568,158
2022-03-31	22.950	23.400	22.800	23.000	22.876	14,073,494
2022-03-30	23.050	23.200	22.750	22.750	22.628	10,175,613
2022-03-29	22.700	22.700	22.350	22.700	22.578	3,400,451
2022-03-28	22.300	22.800	22.000	22.550	22.429	4,945,745
2022-03-25	22.800	22.800	22.300	22.300	22.180	7,045,940
2022-03-24	22.850	23.350	22.800	22.800	22.677	8,908,646
2022-03-23	23.100	23.150	22.650	22.700	22.578	6,402,015
2022-03-22	22.750	23.350	22.700	23.000	22.876	9,956,517
2022-03-21	22.700	23.300	22.550	22.750	22.628	15,503,046
2022-03-18	22.650	22.850	22.350	22.500	22.379	8,564,947
2022-03-17	22.950	23.000	22.350	22.550	22.429	11,791,093
2022-03-16	21.850	23.100	21.600	22.750	22.628	19,404,266
2022-03-15	22.500	22.800	21.550	21.600	21.484	14,847,880
2022-03-14	22.800	22.800	22.400	22.450	22.329	10,416,854
2022-03-11	22.950	23.000	22.400	22.900	22.777	12,143,143
2022-03-10	22.800	23.500	22.700	22.950	22.827	25,622,095
2022-03-09	22.200	23.700	22.000	23.650	23.523	44,214,556
2022-03-08	21.200	21.700	21.100	21.600	21.484	10,471,440
2022-03-07	21.450	21.500	20.800	21.000	20.887	7,582,329
2022-03-04	22.100	22.100	21.550	21.550	21.434	8,665,396
2022-03-03	21.750	22.150	21.400	22.000	21.882	13,746,624
2022-03-02	20.900	21.650	20.800	21.650	21.534	10,940,046
2022-03-01	20.900	21.000	20.700	20.900	20.788	6,929,492
2022-02-25	20.100	20.550	19.800	20.550	20.440	5,617,979
2022-02-24	20.250	20.500	20.000	20.050	19.942	5,227,380
2022-02-23	20.100	20.250	20.100	20.150	20.042	2,665,331
2022-02-22	20.250	20.350	20.000	20.050	19.942	3,444,736
2022-02-21	20.300	20.450	20.200	20.350	20.241	2,004,527
2022-02-18	20.300	20.500	20.200	20.450	20.340	1,926,305
2022-02-17	20.350	20.700	20.350	20.400	20.290	2,469,192

← NewerPage 19 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.