United Renewable Energy Co., Ltd. (TPE:3576)
Taiwan · Delayed Price · Currency is TWD 6.88
+0.04 (0.58%)
Sep 30, 2025, 1:30 PM CST
United Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.93 | 6.93 | 6.75 | 6.84 | 6.84 | -1.30% | 4,040,272 |
| Sep 25, 2025 | 6.81 | 7.00 | 6.79 | 6.93 | 6.93 | 1.76% | 7,980,939 |
| Sep 24, 2025 | 6.78 | 6.98 | 6.77 | 6.81 | 6.81 | 0.44% | 5,286,086 |
| Sep 23, 2025 | 6.81 | 6.82 | 6.66 | 6.78 | 6.78 | -0.44% | 3,931,932 |
| Sep 22, 2025 | 6.96 | 6.96 | 6.70 | 6.81 | 6.81 | -2.71% | 6,260,283 |
| Sep 19, 2025 | 6.84 | 7.00 | 6.58 | 7.00 | 7.00 | 1.89% | 10,791,772 |
| Sep 18, 2025 | 6.64 | 6.97 | 6.51 | 6.87 | 6.87 | 7.01% | 17,370,068 |
| Sep 17, 2025 | 6.18 | 6.48 | 6.18 | 6.42 | 6.42 | 4.39% | 9,394,737 |
| Sep 16, 2025 | 6.12 | 6.15 | 6.06 | 6.15 | 6.15 | 0.82% | 3,418,332 |
| Sep 15, 2025 | 6.14 | 6.24 | 6.06 | 6.10 | 6.10 | -0.65% | 2,844,144 |
| Sep 12, 2025 | 6.02 | 6.25 | 6.02 | 6.14 | 6.14 | 2.33% | 5,499,169 |
| Sep 11, 2025 | 6.18 | 6.20 | 6.00 | 6.00 | 6.00 | -2.60% | 6,539,118 |
| Sep 10, 2025 | 6.23 | 6.23 | 6.12 | 6.16 | 6.16 | -0.96% | 3,686,788 |
| Sep 9, 2025 | 6.32 | 6.40 | 6.20 | 6.22 | 6.22 | -0.96% | 3,536,489 |
| Sep 8, 2025 | 6.23 | 6.32 | 6.22 | 6.28 | 6.28 | 0.96% | 2,651,947 |
| Sep 5, 2025 | 6.25 | 6.28 | 6.20 | 6.22 | 6.22 | -0.32% | 2,108,668 |
| Sep 4, 2025 | 6.16 | 6.27 | 6.16 | 6.24 | 6.24 | 1.63% | 3,217,465 |
| Sep 3, 2025 | 6.19 | 6.24 | 6.13 | 6.14 | 6.14 | -0.81% | 4,169,645 |
| Sep 2, 2025 | 6.27 | 6.34 | 6.16 | 6.19 | 6.19 | -0.80% | 3,102,478 |
| Sep 1, 2025 | 6.39 | 6.41 | 6.23 | 6.24 | 6.24 | -2.19% | 5,088,048 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.38 | 6.38 | 6.38 | -1.24% | 4,707,425 |
| Aug 28, 2025 | 6.52 | 6.57 | 6.46 | 6.46 | 6.46 | -0.62% | 5,440,174 |
| Aug 27, 2025 | 6.55 | 6.59 | 6.49 | 6.50 | 6.50 | -0.76% | 6,499,819 |
| Aug 26, 2025 | 6.71 | 6.76 | 6.53 | 6.55 | 6.55 | -2.53% | 8,200,604 |
| Aug 25, 2025 | 6.93 | 6.95 | 6.71 | 6.72 | 6.72 | -1.18% | 5,409,204 |
| Aug 22, 2025 | 7.08 | 7.08 | 6.80 | 6.80 | 6.80 | -4.23% | 9,962,619 |
| Aug 21, 2025 | 7.05 | 7.24 | 7.05 | 7.10 | 7.10 | 0.57% | 3,475,773 |
| Aug 20, 2025 | 7.26 | 7.26 | 7.00 | 7.06 | 7.06 | -2.62% | 3,878,000 |
| Aug 19, 2025 | 7.25 | 7.35 | 7.20 | 7.25 | 7.25 | 0.69% | 5,130,483 |
| Aug 18, 2025 | 7.29 | 7.35 | 7.16 | 7.20 | 7.20 | -1.23% | 4,858,589 |
| Aug 15, 2025 | 6.96 | 7.46 | 6.91 | 7.29 | 7.29 | 5.19% | 11,622,668 |
| Aug 14, 2025 | 6.84 | 6.97 | 6.83 | 6.93 | 6.93 | 1.02% | 2,620,097 |
| Aug 13, 2025 | 6.91 | 7.02 | 6.82 | 6.86 | 6.86 | -0.29% | 4,148,225 |
| Aug 12, 2025 | 6.88 | 7.06 | 6.88 | 6.88 | 6.88 | - | 4,270,632 |
| Aug 11, 2025 | 6.85 | 6.92 | 6.75 | 6.88 | 6.88 | - | 2,463,010 |
| Aug 8, 2025 | 7.05 | 7.05 | 6.87 | 6.88 | 6.88 | -1.99% | 4,060,716 |
| Aug 7, 2025 | 7.03 | 7.09 | 6.98 | 7.02 | 7.02 | 0.72% | 2,807,394 |
| Aug 6, 2025 | 6.99 | 7.08 | 6.96 | 6.97 | 6.97 | -0.14% | 3,551,817 |
| Aug 5, 2025 | 7.03 | 7.08 | 6.94 | 6.98 | 6.98 | -0.85% | 2,553,548 |
| Aug 4, 2025 | 6.98 | 7.10 | 6.83 | 7.04 | 7.04 | 0.57% | 4,169,586 |
| Aug 1, 2025 | 7.00 | 7.13 | 6.80 | 7.00 | 7.00 | -1.41% | 3,861,604 |
| Jul 31, 2025 | 7.00 | 7.10 | 6.87 | 7.10 | 7.10 | 1.43% | 3,196,977 |
| Jul 30, 2025 | 6.99 | 7.06 | 6.83 | 7.00 | 7.00 | 1.89% | 2,853,013 |
| Jul 29, 2025 | 7.00 | 7.10 | 6.86 | 6.87 | 6.87 | -1.58% | 3,034,161 |
| Jul 28, 2025 | 7.04 | 7.04 | 6.90 | 6.98 | 6.98 | -0.85% | 1,808,588 |
| Jul 25, 2025 | 7.00 | 7.14 | 6.99 | 7.04 | 7.04 | 0.72% | 2,780,600 |
| Jul 24, 2025 | 7.08 | 7.11 | 6.94 | 6.99 | 6.99 | -1.27% | 1,680,483 |
| Jul 23, 2025 | 6.93 | 7.10 | 6.89 | 7.08 | 7.08 | 2.76% | 3,178,237 |
| Jul 22, 2025 | 7.05 | 7.05 | 6.86 | 6.89 | 6.89 | -1.57% | 2,525,617 |
| Jul 21, 2025 | 7.07 | 7.07 | 6.96 | 7.00 | 7.00 | -0.57% | 1,586,577 |