United Recommend International Co., Ltd. (TPEX:5321)
Taiwan · Delayed Price · Currency is TWD 42.40
+1.80 (4.43%)
Sep 18, 2025, 2:31 PM CST
TPEX:5321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 40.60 | 42.45 | 40.50 | 42.40 | 42.40 | 4.43% | 370,994 |
| Sep 17, 2025 | 40.00 | 40.90 | 40.00 | 40.60 | 40.60 | 1.50% | 126,464 |
| 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 |
| Aug 20, 2025 | 39.00 | 40.20 | 39.00 | 39.25 | 39.25 | 1.03% | 295,178 |
| Aug 19, 2025 | 38.75 | 39.20 | 38.65 | 38.85 | 38.85 | 0.26% | 65,456 |
| Aug 18, 2025 | 38.55 | 38.90 | 38.50 | 38.75 | 38.75 | -0.13% | 55,133 |
| Aug 15, 2025 | 39.70 | 39.70 | 38.30 | 38.80 | 38.80 | -0.51% | 42,103 |
| Aug 14, 2025 | 38.35 | 39.00 | 38.35 | 39.00 | 39.00 | 0.65% | 72,314 |
| Aug 13, 2025 | 38.70 | 39.10 | 38.00 | 38.75 | 38.75 | - | 94,306 |
| Aug 12, 2025 | 38.70 | 38.85 | 38.60 | 38.75 | 38.75 | - | 77,366 |
| Aug 11, 2025 | 38.80 | 38.90 | 38.10 | 38.75 | 38.75 | - | 71,505 |
| Aug 8, 2025 | 38.80 | 39.10 | 38.50 | 38.75 | 38.75 | -0.13% | 115,794 |
| Aug 7, 2025 | 39.55 | 39.55 | 38.70 | 38.80 | 38.80 | -0.64% | 82,646 |
| Aug 6, 2025 | 39.75 | 39.75 | 36.20 | 39.05 | 39.05 | -1.76% | 750,655 |
| Aug 5, 2025 | 39.50 | 40.20 | 39.20 | 39.75 | 39.75 | 1.53% | 228,963 |
| Aug 4, 2025 | 39.25 | 39.65 | 39.15 | 39.15 | 39.15 | -0.13% | 60,316 |
| Aug 1, 2025 | 38.95 | 39.50 | 38.40 | 39.20 | 39.20 | - | 129,395 |
| Jul 31, 2025 | 39.35 | 39.35 | 39.15 | 39.20 | 39.20 | - | 97,818 |
| Jul 30, 2025 | 39.70 | 39.70 | 39.05 | 39.20 | 39.20 | 0.26% | 45,638 |
| Jul 29, 2025 | 40.20 | 40.20 | 39.05 | 39.10 | 39.10 | -0.26% | 92,163 |
| Jul 28, 2025 | 39.50 | 39.70 | 39.15 | 39.20 | 39.20 | -0.51% | 115,153 |
| Jul 25, 2025 | 39.70 | 39.75 | 39.35 | 39.40 | 39.40 | 0.13% | 55,116 |
| Jul 24, 2025 | 39.85 | 40.05 | 39.25 | 39.35 | 39.35 | -1.13% | 229,262 |
| Jul 23, 2025 | 40.20 | 40.65 | 39.75 | 39.80 | 39.80 | -0.62% | 298,564 |
| Jul 22, 2025 | 42.00 | 42.20 | 39.55 | 40.05 | 40.05 | -4.53% | 1,666,169 |
| Jul 21, 2025 | 42.70 | 43.50 | 41.65 | 41.95 | 41.95 | 0.72% | 1,307,363 |
| Jul 18, 2025 | 41.35 | 43.00 | 40.70 | 41.65 | 41.65 | 2.08% | 1,111,696 |
| Jul 17, 2025 | 41.75 | 42.85 | 40.60 | 40.80 | 40.80 | -3.20% | 422,434 |
| Jul 16, 2025 | 39.95 | 42.70 | 39.95 | 42.15 | 42.15 | 8.49% | 1,379,913 |
| Jul 15, 2025 | 39.00 | 39.90 | 38.75 | 38.85 | 38.85 | -0.38% | 133,585 |
| Jul 14, 2025 | 38.85 | 39.75 | 38.70 | 39.00 | 39.00 | 0.39% | 78,467 |
| Jul 11, 2025 | 38.45 | 39.35 | 38.45 | 38.85 | 38.85 | 0.39% | 135,402 |