United Renewable Energy Co., Ltd. (TPE:3576)
Taiwan · Delayed Price · Currency is TWD 7.00
-0.10 (-1.41%)
Aug 1, 2025, 1:30 PM CST
United Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.00 | 7.00 | 6.80 | 6.95 | - | -2.11% | 1,091,595 |
| 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 |
| Jul 18, 2025 | 7.16 | 7.16 | 7.02 | 7.04 | 7.04 | -1.68% | 3,745,311 |
| Jul 17, 2025 | 6.85 | 7.25 | 6.85 | 7.16 | 7.16 | 4.83% | 6,408,704 |
| Jul 16, 2025 | 6.95 | 7.02 | 6.83 | 6.83 | 6.83 | -1.01% | 2,935,071 |
| Jul 15, 2025 | 6.88 | 7.13 | 6.84 | 6.90 | 6.90 | 0.29% | 4,338,440 |
| Jul 14, 2025 | 6.80 | 7.12 | 6.80 | 6.88 | 6.88 | 1.93% | 4,232,170 |
| Jul 11, 2025 | 6.60 | 6.77 | 6.56 | 6.75 | 6.75 | 2.27% | 2,491,020 |
| Jul 10, 2025 | 6.61 | 6.66 | 6.53 | 6.60 | 6.60 | -0.45% | 1,796,645 |
| Jul 9, 2025 | 6.68 | 6.73 | 6.62 | 6.63 | 6.63 | -1.49% | 3,075,333 |
| Jul 8, 2025 | 6.84 | 6.84 | 6.65 | 6.73 | 6.73 | -1.75% | 2,160,797 |
| Jul 7, 2025 | 6.79 | 6.86 | 6.66 | 6.85 | 6.85 | 0.88% | 2,524,010 |
| Jul 4, 2025 | 6.92 | 6.94 | 6.70 | 6.79 | 6.79 | -0.59% | 3,069,076 |
| Jul 3, 2025 | 6.70 | 6.87 | 6.64 | 6.83 | 6.83 | 2.25% | 4,115,046 |
| Jul 2, 2025 | 6.63 | 6.69 | 6.56 | 6.68 | 6.68 | 0.75% | 2,751,564 |
| Jul 1, 2025 | 6.66 | 6.88 | 6.61 | 6.63 | 6.63 | 1.84% | 4,794,451 |
| Jun 30, 2025 | 6.62 | 6.62 | 6.50 | 6.51 | 6.51 | -1.36% | 2,763,663 |
| Jun 27, 2025 | 6.66 | 6.72 | 6.56 | 6.60 | 6.60 | - | 2,447,032 |
| Jun 26, 2025 | 6.55 | 6.72 | 6.55 | 6.60 | 6.60 | -0.15% | 3,124,289 |
| Jun 25, 2025 | 6.72 | 6.73 | 6.61 | 6.61 | 6.61 | -1.34% | 2,625,792 |
| Jun 24, 2025 | 6.61 | 6.79 | 6.61 | 6.70 | 6.70 | 1.98% | 2,910,266 |
| Jun 23, 2025 | 6.95 | 6.95 | 6.52 | 6.57 | 6.57 | -4.09% | 5,281,369 |
| Jun 20, 2025 | 6.63 | 7.03 | 6.49 | 6.85 | 6.85 | 4.58% | 14,727,108 |
| Jun 19, 2025 | 6.74 | 6.74 | 6.52 | 6.55 | 6.55 | -2.82% | 4,269,549 |
| Jun 18, 2025 | 6.66 | 6.78 | 6.65 | 6.74 | 6.74 | 1.35% | 3,305,281 |
| Jun 17, 2025 | 6.73 | 6.85 | 6.63 | 6.65 | 6.65 | -0.89% | 3,974,112 |
| Jun 16, 2025 | 6.58 | 6.76 | 6.50 | 6.71 | 6.71 | 1.51% | 3,558,093 |
| Jun 13, 2025 | 6.69 | 6.73 | 6.60 | 6.61 | 6.61 | -1.78% | 5,659,478 |
| Jun 12, 2025 | 6.81 | 6.88 | 6.73 | 6.73 | 6.73 | -1.03% | 5,681,792 |
| Jun 11, 2025 | 6.91 | 6.91 | 6.76 | 6.80 | 6.80 | -0.73% | 4,772,228 |
| Jun 10, 2025 | 6.89 | 7.08 | 6.85 | 6.85 | 6.85 | -0.44% | 4,639,041 |
| Jun 9, 2025 | 7.00 | 7.01 | 6.80 | 6.88 | 6.88 | -1.15% | 4,998,447 |
| Jun 6, 2025 | 7.04 | 7.07 | 6.94 | 6.96 | 6.96 | -1.00% | 4,149,889 |
| Jun 5, 2025 | 6.89 | 7.20 | 6.89 | 7.03 | 7.03 | 2.78% | 7,006,629 |
| Jun 4, 2025 | 7.23 | 7.23 | 6.84 | 6.84 | 6.84 | -3.66% | 7,393,608 |
| Jun 3, 2025 | 7.28 | 7.32 | 7.10 | 7.10 | 7.10 | -2.07% | 5,461,176 |
| Jun 2, 2025 | 7.41 | 7.48 | 7.11 | 7.25 | 7.25 | -2.03% | 8,421,283 |
| May 29, 2025 | 7.91 | 7.97 | 7.40 | 7.40 | 7.40 | -5.97% | 40,835,718 |
| May 28, 2025 | 8.02 | 8.10 | 7.85 | 7.87 | 7.87 | -0.88% | 3,652,108 |
| May 27, 2025 | 8.08 | 8.18 | 7.91 | 7.94 | 7.94 | -1.37% | 6,459,037 |
| May 26, 2025 | 8.35 | 8.35 | 8.03 | 8.05 | 8.05 | -3.82% | 8,905,292 |
| May 23, 2025 | 8.65 | 8.65 | 8.37 | 8.37 | 8.37 | -4.56% | 7,265,745 |