United Renewable Energy Co., Ltd. (TPE:3576)
Taiwan · Delayed Price · Currency is TWD 11.20
+0.05 (0.45%)
Feb 2, 2026, 1:30 PM CST
United Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.60 | 11.40 | 10.45 | 11.20 | 11.20 | 3.70% | 22,236,943 |
| Jan 29, 2026 | 10.80 | 10.80 | 10.20 | 10.80 | 10.80 | - | 11,007,128 |
| Jan 28, 2026 | 11.20 | 11.45 | 10.80 | 10.80 | 10.80 | -2.70% | 15,078,690 |
| Jan 27, 2026 | 10.70 | 11.30 | 10.10 | 11.10 | 11.10 | 3.74% | 15,973,160 |
| Jan 26, 2026 | 10.60 | 10.95 | 10.50 | 10.70 | 10.70 | 3.38% | 10,069,550 |
| Jan 23, 2026 | 10.35 | 10.80 | 10.05 | 10.35 | 10.35 | - | 13,675,460 |
| Jan 22, 2026 | 10.90 | 11.00 | 10.30 | 10.35 | 10.35 | -3.72% | 14,529,520 |
| Jan 21, 2026 | 11.40 | 11.45 | 10.70 | 10.75 | 10.75 | -5.29% | 21,740,960 |
| Jan 20, 2026 | 11.20 | 11.80 | 10.90 | 11.35 | 11.35 | 0.44% | 23,532,710 |
| Jan 19, 2026 | 10.60 | 11.40 | 10.40 | 11.30 | 11.30 | 6.60% | 24,959,600 |
| Jan 16, 2026 | 11.20 | 11.20 | 10.55 | 10.60 | 10.60 | -4.50% | 22,456,900 |
| Jan 15, 2026 | 11.50 | 11.70 | 10.75 | 11.10 | 11.10 | 3.26% | 61,050,010 |
| Jan 14, 2026 | 10.00 | 10.75 | 9.91 | 10.75 | 10.75 | 9.92% | 36,744,360 |
| Jan 13, 2026 | 9.36 | 10.00 | 9.18 | 9.78 | 9.78 | 4.49% | 28,408,530 |
| Jan 12, 2026 | 9.05 | 9.75 | 8.91 | 9.36 | 9.36 | 3.20% | 14,709,600 |
| Jan 9, 2026 | 9.33 | 9.43 | 8.80 | 9.07 | 9.07 | -3.82% | 17,768,110 |
| Jan 8, 2026 | 9.82 | 10.15 | 9.36 | 9.43 | 9.43 | 1.18% | 36,812,810 |
| Jan 7, 2026 | 8.42 | 9.32 | 8.28 | 9.32 | 9.32 | 9.91% | 24,008,300 |
| Jan 6, 2026 | 8.17 | 8.68 | 8.10 | 8.48 | 8.48 | 3.79% | 9,506,392 |
| Jan 5, 2026 | 8.50 | 8.50 | 8.00 | 8.17 | 8.17 | -3.88% | 12,797,980 |
| Jan 2, 2026 | 8.72 | 8.85 | 8.50 | 8.50 | 8.50 | -1.28% | 7,977,495 |
| Dec 31, 2025 | 8.88 | 8.92 | 8.61 | 8.61 | 8.61 | -3.80% | 11,461,350 |
| Dec 30, 2025 | 8.75 | 9.11 | 8.60 | 8.95 | 8.95 | -0.11% | 12,559,890 |
| Dec 29, 2025 | 9.31 | 9.31 | 8.85 | 8.96 | 8.96 | -4.78% | 21,201,740 |
| Dec 26, 2025 | 9.31 | 9.72 | 9.06 | 9.41 | 9.41 | 0.64% | 23,929,140 |
| Dec 24, 2025 | 9.47 | 9.79 | 9.00 | 9.35 | 9.35 | 2.63% | 44,385,950 |
| Dec 23, 2025 | 8.35 | 9.11 | 8.35 | 9.11 | 9.11 | 9.89% | 26,309,210 |
| Dec 22, 2025 | 7.50 | 8.29 | 7.43 | 8.29 | 8.29 | 9.95% | 15,293,030 |
| Dec 19, 2025 | 7.60 | 7.69 | 7.40 | 7.54 | 7.54 | -0.26% | 13,592,120 |
| Dec 18, 2025 | 7.99 | 7.99 | 7.56 | 7.56 | 7.56 | -9.79% | 24,909,970 |
| Dec 17, 2025 | 9.10 | 9.35 | 8.30 | 8.38 | 8.38 | -1.53% | 59,857,300 |
| Dec 16, 2025 | 8.39 | 8.51 | 8.13 | 8.51 | 8.51 | 9.95% | 20,797,000 |
| Dec 15, 2025 | 7.20 | 7.74 | 7.05 | 7.74 | 7.74 | 9.94% | 27,653,370 |
| Dec 12, 2025 | 6.49 | 7.04 | 6.48 | 7.04 | 7.04 | 10.00% | 24,883,110 |
| Dec 11, 2025 | 6.60 | 6.66 | 6.36 | 6.40 | 6.40 | -2.59% | 4,883,393 |
| Dec 10, 2025 | 6.46 | 6.85 | 6.44 | 6.57 | 6.57 | 1.70% | 9,158,049 |
| Dec 9, 2025 | 6.34 | 6.49 | 6.31 | 6.46 | 6.46 | 3.53% | 5,941,395 |
| Dec 8, 2025 | 6.26 | 6.32 | 6.19 | 6.24 | 6.24 | -0.32% | 2,656,962 |
| Dec 5, 2025 | 6.38 | 6.38 | 6.23 | 6.26 | 6.26 | -1.73% | 2,220,789 |
| Dec 4, 2025 | 6.31 | 6.39 | 6.30 | 6.37 | 6.37 | 1.43% | 3,084,284 |
| Dec 3, 2025 | 6.23 | 6.31 | 6.19 | 6.28 | 6.28 | 1.78% | 2,256,663 |
| Dec 2, 2025 | 6.17 | 6.21 | 6.16 | 6.17 | 6.17 | 0.16% | 1,808,237 |
| Dec 1, 2025 | 6.28 | 6.30 | 6.15 | 6.16 | 6.16 | -1.91% | 4,204,136 |
| Nov 28, 2025 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 1.29% | 3,122,283 |
| Nov 27, 2025 | 6.29 | 6.29 | 6.19 | 6.20 | 6.20 | -0.96% | 3,146,236 |
| Nov 26, 2025 | 6.28 | 6.38 | 6.19 | 6.26 | 6.26 | -0.63% | 5,797,672 |
| Nov 25, 2025 | 6.22 | 6.38 | 6.13 | 6.30 | 6.30 | 1.94% | 5,709,857 |
| Nov 24, 2025 | 6.28 | 6.35 | 6.18 | 6.18 | 6.18 | -1.44% | 2,477,492 |
| Nov 21, 2025 | 6.41 | 6.41 | 6.24 | 6.27 | 6.27 | -3.54% | 2,496,718 |
| Nov 20, 2025 | 6.30 | 6.71 | 6.14 | 6.50 | 6.50 | 3.83% | 7,347,416 |