United Renewable Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.400	20.500	20.250	20.350	20.241	1,911,797
2022-02-15	20.350	20.400	20.200	20.200	20.091	2,476,863
2022-02-14	20.600	20.600	20.200	20.250	20.141	3,159,928
2022-02-11	20.800	20.950	20.700	20.700	20.589	2,575,646
2022-02-10	20.950	21.050	20.800	20.900	20.788	2,314,236
2022-02-09	20.700	20.950	20.600	20.800	20.688	2,620,234
2022-02-08	20.200	20.650	20.200	20.600	20.489	2,881,381
2022-02-07	20.700	20.700	20.000	20.200	20.091	3,839,960
2022-01-26	19.750	20.000	19.750	20.000	19.893	3,584,148
2022-01-25	19.900	20.100	19.800	19.850	19.743	3,965,083
2022-01-24	20.150	20.150	19.850	20.000	19.893	4,703,515
2022-01-21	20.550	20.700	20.200	20.300	20.191	4,808,183
2022-01-20	20.750	20.800	20.600	20.600	20.489	2,300,832
2022-01-19	20.700	20.900	20.600	20.600	20.489	3,317,485
2022-01-18	20.850	21.200	20.800	20.800	20.688	2,079,233
2022-01-17	20.750	20.950	20.700	20.900	20.788	2,087,158
2022-01-14	21.000	21.150	20.700	20.750	20.638	3,989,020
2022-01-13	21.250	21.250	21.000	21.000	20.887	3,840,533
2022-01-12	21.700	21.750	21.000	21.050	20.937	8,293,620
2022-01-11	21.500	22.150	21.400	21.600	21.484	14,936,386
2022-01-10	20.800	21.100	20.750	20.900	20.788	5,168,508
2022-01-07	21.250	21.350	20.600	20.800	20.688	8,231,732
2022-01-06	21.700	21.700	21.050	21.050	20.937	8,746,859
2022-01-05	21.800	22.150	21.700	21.700	21.583	5,802,348
2022-01-04	21.750	21.900	21.650	21.750	21.633	3,321,108
2022-01-03	21.950	22.050	21.700	21.700	21.583	3,614,196
2021-12-30	22.150	22.150	21.850	21.850	21.733	5,430,473
2021-12-29	21.850	22.200	21.700	22.000	21.882	8,378,434
2021-12-28	21.950	22.050	21.700	21.750	21.633	4,855,214
2021-12-27	21.750	21.950	21.700	21.750	21.633	3,909,474
2021-12-24	21.900	22.050	21.650	21.700	21.583	3,992,958
2021-12-23	21.900	21.900	21.700	21.750	21.633	3,322,918
2021-12-22	21.850	22.100	21.650	21.700	21.583	4,721,158
2021-12-21	21.600	21.900	21.500	21.600	21.484	5,269,837
2021-12-20	21.850	22.150	21.700	21.800	21.683	9,114,954
2021-12-17	21.600	21.900	21.000	21.000	20.887	9,654,180
2021-12-16	21.750	22.100	21.600	21.600	21.484	6,667,816
2021-12-15	21.500	21.700	21.400	21.400	21.285	4,912,678
2021-12-14	22.200	22.500	21.500	21.500	21.384	10,526,454
2021-12-13	23.000	23.200	22.200	22.200	22.081	14,394,488
2021-12-10	22.200	23.200	21.750	22.600	22.479	19,151,051
2021-12-09	21.700	22.400	21.500	22.000	21.882	15,363,071
2021-12-08	21.450	22.050	21.200	21.800	21.683	12,422,954
2021-12-07	21.500	21.650	21.200	21.250	21.136	6,033,561
2021-12-06	21.300	21.700	20.900	21.300	21.186	7,833,227
2021-12-03	20.850	22.100	20.850	21.200	21.086	10,823,498
2021-12-02	20.900	21.100	20.400	20.450	20.340	7,019,568
2021-12-01	20.900	21.150	20.850	20.900	20.788	3,963,312
2021-11-30	20.750	21.200	20.700	21.200	21.086	5,994,438
2021-11-29	20.400	20.700	20.000	20.450	20.340	11,025,707
2021-11-26	21.650	21.650	20.900	20.950	20.837	11,286,213
2021-11-25	22.050	22.100	21.650	21.650	21.534	6,603,135
2021-11-24	21.750	22.150	21.700	22.050	21.932	7,948,945
2021-11-23	21.850	22.250	21.650	21.700	21.583	7,871,718
2021-11-22	21.400	21.900	21.350	21.750	21.633	6,063,748
2021-11-19	21.750	21.900	21.350	21.350	21.235	9,697,408
2021-11-18	22.400	22.400	21.700	21.750	21.633	18,766,231
2021-11-17	22.950	23.050	22.450	22.500	22.379	9,725,220
2021-11-16	22.700	22.900	22.500	22.500	22.379	8,274,826
2021-11-15	22.200	22.750	22.050	22.550	22.429	10,788,672

← NewerPage 20 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.