United Recommend International Co., Ltd.(TW:5321)
NT$57.20+0.80 (+1.42%)
TW:5321
United Recommend International Co., Ltd. historical prices
NT$57.20
At close:+0.80 (+1.42%)
United Recommend International Co., Ltd. (5321) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 58.20 | 59.00 | 56.30 | 57.20 | 57.20 | +1.42% | 253,372 | 0.46 |
| Nov 10, 2026 | 55.50 | 57.00 | 54.60 | 56.40 | 56.40 | +1.08% | 159,289 | 0.28 |
| Nov 09, 2026 | 56.30 | 56.30 | 53.70 | 54.50 | 54.50 | -2.33% | 446,110 | 0.80 |
| Nov 06, 2026 | 47.70 | 55.80 | 47.70 | 55.80 | 55.80 | +5.28% | 391,233 | 0.71 |
| Nov 05, 2026 | 53.50 | 55.50 | 52.80 | 53.00 | 53.00 | -3.64% | 186,537 | 0.34 |
| Nov 04, 2026 | 52.50 | 55.60 | 51.00 | 55.00 | 55.00 | +6.38% | 269,593 | 0.49 |
| Nov 03, 2026 | 54.80 | 54.80 | 50.80 | 51.70 | 51.70 | -6.17% | 226,360 | 0.41 |
| Nov 02, 2026 | 54.40 | 56.80 | 53.70 | 55.10 | 55.10 | -1.08% | 224,253 | 0.41 |
| Oct 30, 2026 | 55.00 | 57.70 | 54.20 | 55.70 | 55.70 | -1.07% | 250,009 | 0.45 |
| Oct 29, 2026 | 59.50 | 59.50 | 55.40 | 56.30 | 56.30 | -5.85% | 268,489 | 0.49 |
| Oct 28, 2026 | 57.70 | 60.90 | 57.70 | 59.80 | 59.80 | +4.73% | 339,561 | 0.62 |
| Oct 27, 2026 | 56.90 | 57.70 | 55.10 | 57.10 | 57.10 | +1.24% | 170,985 | 0.31 |
| Oct 26, 2026 | 56.40 | 58.70 | 56.00 | 56.40 | 56.40 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 56.40 | 58.70 | 56.00 | 56.40 | 56.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 56.50 | 58.70 | 56.00 | 56.40 | 56.40 | -0.18% | 321,808 | 0.56 |
| Oct 21, 2026 | 58.50 | 59.00 | 55.90 | 56.50 | 56.50 | -2.42% | 387,301 | 0.66 |
| Oct 20, 2026 | 56.10 | 60.00 | 56.10 | 57.90 | 57.90 | +0.70% | 428,421 | 0.74 |
| Oct 19, 2026 | 62.40 | 62.40 | 56.90 | 57.50 | 57.50 | -8.15% | 526,904 | 0.92 |
| Oct 16, 2026 | 64.00 | 64.00 | 61.00 | 62.60 | 62.60 | +0.32% | 186,632 | 0.32 |
| Oct 15, 2026 | 64.30 | 65.20 | 59.90 | 62.40 | 62.40 | -4.59% | 566,097 | 0.98 |
| Oct 14, 2026 | 68.10 | 69.10 | 63.90 | 65.40 | 65.40 | -1.95% | 588,115 | 1.02 |
| Oct 13, 2026 | 68.20 | 72.50 | 65.60 | 66.70 | 66.70 | -3.19% | 1,154,136 | 2.04 |
| Oct 12, 2026 | 69.90 | 69.90 | 67.60 | 68.90 | 68.90 | -2.68% | 335,477 | 0.59 |
| Oct 09, 2026 | 70.80 | 71.40 | 69.40 | 70.80 | 70.80 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 69.70 | 71.40 | 69.40 | 70.80 | 70.80 | +1.00% | 198,662 | 0.34 |
| Oct 07, 2026 | 71.10 | 72.60 | 69.50 | 70.10 | 70.10 | +0.14% | 223,218 | 0.38 |
| Oct 06, 2026 | 67.10 | 70.90 | 67.10 | 70.00 | 70.00 | +4.32% | 235,655 | 0.41 |
| Oct 05, 2026 | 69.70 | 69.70 | 66.90 | 67.10 | 67.10 | -2.19% | 248,179 | 0.43 |
| Oct 02, 2026 | 70.30 | 71.10 | 68.50 | 68.60 | 68.60 | -2.42% | 148,023 | 0.26 |
| Oct 01, 2026 | 66.70 | 70.90 | 66.70 | 70.30 | 70.30 | +3.84% | 505,952 | 0.88 |
| Sep 30, 2026 | 66.60 | 68.20 | 66.60 | 67.70 | 67.70 | +0.30% | 203,773 | 0.35 |
| Sep 29, 2026 | 68.60 | 69.90 | 67.50 | 67.50 | 67.50 | -3.16% | 213,735 | 0.37 |
| Sep 28, 2026 | 69.70 | 72.90 | 69.60 | 69.70 | 69.70 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 69.70 | 72.90 | 69.60 | 69.70 | 69.70 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 72.90 | 72.90 | 69.60 | 69.70 | 69.70 | -1.13% | 165,956 | 0.27 |
| Sep 23, 2026 | 68.70 | 71.40 | 68.50 | 70.50 | 70.50 | +2.47% | 229,480 | 0.36 |
| Sep 22, 2026 | 69.50 | 70.90 | 68.00 | 68.80 | 68.80 | -2.13% | 377,223 | 0.59 |
| Sep 21, 2026 | 72.30 | 73.30 | 69.20 | 70.30 | 70.30 | -2.36% | 338,168 | 0.53 |
| Sep 18, 2026 | 70.60 | 73.70 | 70.30 | 72.00 | 72.00 | +2.71% | 363,186 | 0.56 |
| Sep 17, 2026 | 66.70 | 71.90 | 66.70 | 70.10 | 70.10 | +3.24% | 520,752 | 0.80 |
| Sep 16, 2026 | 66.10 | 67.90 | 63.80 | 67.90 | 67.90 | +2.26% | 977,835 | 1.55 |
| Sep 15, 2026 | 72.80 | 73.60 | 66.00 | 66.40 | 66.40 | -7.52% | 728,618 | 1.16 |
| Sep 14, 2026 | 75.50 | 75.50 | 71.60 | 71.80 | 71.80 | -4.90% | 763,755 | 1.23 |
| Sep 11, 2026 | 86.30 | 86.70 | 75.50 | 75.50 | 75.50 | -9.90% | 1,591,528 | 2.66 |
| Sep 10, 2026 | 76.50 | 83.80 | 76.50 | 83.80 | 83.80 | +8.55% | 1,087,517 | 1.86 |
| Sep 09, 2026 | 81.00 | 81.00 | 76.60 | 77.20 | 77.20 | -1.53% | 382,727 | 0.66 |
| Sep 08, 2026 | 77.50 | 78.80 | 76.10 | 78.40 | 78.40 | +1.16% | 326,816 | 0.56 |
| Sep 07, 2026 | 81.20 | 83.40 | 77.50 | 77.50 | 77.50 | -2.39% | 589,592 | 1.02 |
| Sep 04, 2026 | 78.00 | 79.50 | 75.90 | 79.40 | 79.40 | +3.93% | 357,685 | 0.61 |
| Sep 03, 2026 | 77.00 | 79.70 | 75.50 | 76.40 | 76.40 | -0.78% | 876,595 | 1.54 |
