United Renewable Energy Co., Ltd. (TPE:3576)
Taiwan · Delayed Price · Currency is TWD 6.28
+0.11 (1.78%)
Dec 3, 2025, 1:35 PM CST
United Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 6.38 | 6.39 | 6.26 | 6.26 | 6.26 | -1.42% | 2,298,938 |
| Nov 18, 2025 | 6.43 | 6.43 | 6.33 | 6.35 | 6.35 | -2.76% | 2,998,034 |
| Nov 17, 2025 | 6.47 | 6.53 | 6.37 | 6.53 | 6.53 | 0.62% | 2,905,265 |
| Nov 14, 2025 | 6.50 | 6.53 | 6.41 | 6.49 | 6.49 | -0.92% | 3,322,553 |
| Nov 13, 2025 | 6.66 | 6.66 | 6.48 | 6.55 | 6.55 | -0.46% | 3,467,908 |
| Nov 12, 2025 | 6.50 | 6.65 | 6.48 | 6.58 | 6.58 | 1.23% | 2,690,767 |
| Nov 11, 2025 | 6.68 | 6.69 | 6.50 | 6.50 | 6.50 | -2.69% | 5,735,126 |
| Nov 10, 2025 | 6.90 | 6.90 | 6.65 | 6.68 | 6.68 | -3.19% | 3,877,569 |
| Nov 7, 2025 | 7.08 | 7.08 | 6.88 | 6.90 | 6.90 | -2.82% | 4,699,000 |
| Nov 6, 2025 | 6.88 | 7.15 | 6.85 | 7.10 | 7.10 | 3.50% | 11,517,130 |
| Nov 5, 2025 | 6.69 | 6.88 | 6.56 | 6.86 | 6.86 | 1.78% | 6,765,933 |
| Nov 4, 2025 | 6.70 | 6.74 | 6.58 | 6.74 | 6.74 | - | 4,344,328 |
| Nov 3, 2025 | 6.84 | 6.84 | 6.62 | 6.74 | 6.74 | -1.46% | 5,593,042 |
| Oct 31, 2025 | 6.84 | 7.05 | 6.66 | 6.84 | 6.84 | - | 11,651,980 |
| Oct 30, 2025 | 7.00 | 7.09 | 6.80 | 6.84 | 6.84 | -2.15% | 9,072,108 |
| Oct 29, 2025 | 7.09 | 7.13 | 6.69 | 6.99 | 6.99 | -1.55% | 14,704,670 |
| Oct 28, 2025 | 7.34 | 7.46 | 7.04 | 7.10 | 7.10 | 4.11% | 28,962,930 |
| Oct 27, 2025 | 6.34 | 6.82 | 6.32 | 6.82 | 6.82 | 10.00% | 15,530,530 |
| Oct 23, 2025 | 6.30 | 6.34 | 6.19 | 6.20 | 6.20 | -2.36% | 3,154,844 |
| Oct 22, 2025 | 6.37 | 6.41 | 6.30 | 6.35 | 6.35 | 0.32% | 3,673,403 |
| Oct 21, 2025 | 6.24 | 6.37 | 6.22 | 6.33 | 6.33 | 1.44% | 5,630,951 |
| Oct 20, 2025 | 6.23 | 6.24 | 6.08 | 6.24 | 6.24 | 0.32% | 6,195,864 |
| Oct 17, 2025 | 6.24 | 6.27 | 6.17 | 6.22 | 6.22 | -0.32% | 2,568,601 |
| Oct 16, 2025 | 6.16 | 6.28 | 6.16 | 6.24 | 6.24 | 1.30% | 2,979,934 |
| Oct 15, 2025 | 6.27 | 6.28 | 6.15 | 6.16 | 6.16 | -1.60% | 3,290,450 |
| Oct 14, 2025 | 6.36 | 6.43 | 6.24 | 6.26 | 6.26 | -1.57% | 3,702,068 |
| Oct 13, 2025 | 6.28 | 6.45 | 6.20 | 6.36 | 6.36 | -3.05% | 3,244,287 |
| Oct 9, 2025 | 6.64 | 6.77 | 6.56 | 6.56 | 6.56 | -1.20% | 3,183,728 |
| Oct 8, 2025 | 6.62 | 6.64 | 6.53 | 6.64 | 6.64 | 0.45% | 2,883,289 |
| Oct 7, 2025 | 6.70 | 6.75 | 6.61 | 6.61 | 6.61 | -1.20% | 3,454,068 |
| Oct 3, 2025 | 6.63 | 6.73 | 6.59 | 6.69 | 6.69 | 0.90% | 3,529,389 |
| Oct 2, 2025 | 6.76 | 6.78 | 6.60 | 6.63 | 6.63 | -1.63% | 3,103,703 |
| Oct 1, 2025 | 6.82 | 6.90 | 6.72 | 6.74 | 6.74 | -2.03% | 2,207,343 |
| Sep 30, 2025 | 6.86 | 6.90 | 6.79 | 6.88 | 6.88 | 0.58% | 2,924,653 |
| 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% | 10,791,770 |