United Recommend International Co., Ltd. (TPEX:5321)
Taiwan · Delayed Price · Currency is TWD 38.85
+0.15 (0.39%)
Oct 31, 2025, 1:30 PM CST
TPEX:5321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 39.00 | 39.00 | 38.50 | 38.85 | 38.85 | 0.39% | 27,221 |
| Oct 30, 2025 | 38.25 | 38.70 | 38.10 | 38.70 | 38.70 | - | 44,701 |
| Oct 29, 2025 | 39.05 | 39.05 | 37.90 | 38.70 | 38.70 | - | 93,500 |
| Oct 28, 2025 | 38.20 | 38.70 | 38.10 | 38.70 | 38.70 | - | 22,913 |
| Oct 27, 2025 | 38.75 | 38.75 | 38.35 | 38.70 | 38.70 | -0.13% | 61,267 |
| Oct 24, 2025 | 38.15 | 39.20 | 38.15 | 38.75 | 38.75 | - | 32,387 |
| Oct 23, 2025 | 38.15 | 39.20 | 38.15 | 38.75 | 38.75 | -1.02% | 32,387 |
| Oct 22, 2025 | 38.75 | 39.30 | 38.25 | 39.15 | 39.15 | 1.03% | 62,652 |
| Oct 21, 2025 | 38.75 | 38.95 | 38.30 | 38.75 | 38.75 | - | 68,675 |
| Oct 20, 2025 | 39.00 | 39.15 | 38.75 | 38.75 | 38.75 | -0.13% | 41,180 |
| Oct 17, 2025 | 39.00 | 39.30 | 38.80 | 38.80 | 38.80 | -0.51% | 51,625 |
| Oct 16, 2025 | 39.20 | 39.50 | 38.90 | 39.00 | 39.00 | -1.89% | 60,022 |
| Oct 15, 2025 | 38.70 | 39.75 | 38.70 | 39.75 | 39.75 | 2.71% | 40,102 |
| Oct 14, 2025 | 39.25 | 39.35 | 38.60 | 38.70 | 38.70 | -1.40% | 116,383 |
| Oct 13, 2025 | 39.95 | 39.95 | 38.90 | 39.25 | 39.25 | -3.33% | 87,032 |
| Oct 9, 2025 | 41.45 | 41.95 | 40.60 | 40.60 | 40.60 | -2.05% | 84,112 |
| Oct 8, 2025 | 41.50 | 41.95 | 41.45 | 41.45 | 41.45 | -0.36% | 21,651 |
| Oct 7, 2025 | 42.00 | 42.20 | 41.60 | 41.60 | 41.60 | -1.89% | 53,716 |
| Oct 3, 2025 | 42.60 | 42.60 | 42.00 | 42.40 | 42.40 | -0.59% | 61,069 |
| Oct 2, 2025 | 41.80 | 43.95 | 41.50 | 42.65 | 42.65 | 2.03% | 174,088 |
| Oct 1, 2025 | 42.85 | 42.85 | 41.80 | 41.80 | 41.80 | -0.83% | 67,656 |
| Sep 30, 2025 | 42.00 | 42.90 | 41.80 | 42.15 | 42.15 | 0.24% | 79,147 |
| Sep 29, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - | - |
| Sep 26, 2025 | 42.80 | 42.80 | 41.50 | 42.05 | 42.05 | -2.10% | 92,674 |
| Sep 25, 2025 | 43.30 | 43.50 | 42.95 | 42.95 | 42.95 | -0.81% | 98,518 |
| Sep 24, 2025 | 43.40 | 43.40 | 42.60 | 43.30 | 43.30 | 1.29% | 89,993 |
| Sep 23, 2025 | 42.55 | 43.10 | 42.45 | 42.75 | 42.75 | 0.23% | 149,877 |
| Sep 22, 2025 | 43.05 | 43.85 | 42.00 | 42.65 | 42.65 | -0.35% | 104,408 |
| Sep 19, 2025 | 41.40 | 43.80 | 41.40 | 42.80 | 42.80 | 0.94% | 462,413 |
| Sep 18, 2025 | 40.60 | 42.45 | 40.50 | 42.40 | 42.40 | 4.43% | 371,694 |
| Sep 17, 2025 | 40.00 | 40.90 | 40.00 | 40.60 | 40.60 | 1.50% | 126,613 |
| Sep 16, 2025 | 39.80 | 40.10 | 39.55 | 40.00 | 40.00 | 0.50% | 77,182 |
| Sep 15, 2025 | 39.90 | 40.10 | 39.40 | 39.80 | 39.80 | -0.25% | 36,720 |
| Sep 12, 2025 | 39.90 | 40.10 | 39.65 | 39.90 | 39.90 | 0.88% | 46,494 |
| Sep 11, 2025 | 40.30 | 40.30 | 39.50 | 39.55 | 39.55 | -1.37% | 86,614 |
| Sep 10, 2025 | 39.70 | 40.20 | 39.70 | 40.10 | 40.10 | - | 76,420 |
| Sep 9, 2025 | 39.80 | 40.20 | 39.45 | 40.10 | 40.10 | 0.25% | 69,123 |
| Sep 8, 2025 | 39.25 | 40.50 | 39.20 | 40.00 | 40.00 | 2.04% | 82,796 |
| Sep 5, 2025 | 39.10 | 39.35 | 38.90 | 39.20 | 39.20 | 0.13% | 52,970 |
| Sep 4, 2025 | 38.95 | 39.25 | 38.95 | 39.15 | 39.15 | 0.51% | 54,951 |
| Sep 3, 2025 | 38.85 | 39.05 | 38.80 | 38.95 | 38.95 | 0.26% | 46,171 |
| Sep 2, 2025 | 38.85 | 38.95 | 38.70 | 38.85 | 38.85 | - | 18,189 |
| Sep 1, 2025 | 38.75 | 39.05 | 38.75 | 38.85 | 38.85 | 0.26% | 28,765 |
| Aug 29, 2025 | 38.90 | 39.00 | 38.75 | 38.75 | 38.75 | - | 33,290 |
| Aug 28, 2025 | 38.85 | 39.20 | 38.50 | 38.75 | 38.75 | -0.13% | 73,727 |
| Aug 27, 2025 | 38.80 | 39.30 | 38.80 | 38.80 | 38.80 | 0.13% | 31,329 |
| Aug 26, 2025 | 39.15 | 39.15 | 38.65 | 38.75 | 38.75 | -1.02% | 76,770 |
| Aug 25, 2025 | 39.65 | 39.65 | 38.90 | 39.15 | 39.15 | 0.90% | 38,507 |
| Aug 22, 2025 | 38.80 | 39.30 | 38.65 | 38.80 | 38.80 | -0.64% | 41,822 |
| Aug 21, 2025 | 40.00 | 40.00 | 38.75 | 39.05 | 39.05 | -0.51% | 59,174 |