United Recommend International Co., Ltd. (TPEX:5321)
Taiwan · Delayed Price · Currency is TWD 36.15
-0.15 (-0.41%)
Dec 31, 2025, 1:30 PM CST
TPEX:5321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 36.30 | 36.40 | 36.10 | 36.15 | 36.15 | -0.41% | 26,085 |
| Dec 30, 2025 | 36.50 | 36.85 | 36.30 | 36.30 | 36.30 | -1.89% | 36,183 |
| Dec 29, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | -0.27% | 14,130 |
| Dec 26, 2025 | 37.30 | 37.30 | 36.30 | 37.10 | 37.10 | 0.27% | 62,533 |
| Dec 24, 2025 | 36.50 | 37.00 | 36.35 | 37.00 | 37.00 | 2.64% | 76,491 |
| Dec 23, 2025 | 36.40 | 36.60 | 36.00 | 36.05 | 36.05 | -0.96% | 27,878 |
| Dec 22, 2025 | 36.90 | 37.00 | 36.25 | 36.40 | 36.40 | -1.62% | 27,119 |
| Dec 19, 2025 | 36.85 | 37.40 | 36.15 | 37.00 | 37.00 | 1.51% | 83,786 |
| Dec 18, 2025 | 36.90 | 37.25 | 36.00 | 36.45 | 36.45 | -1.49% | 74,140 |
| Dec 17, 2025 | 35.60 | 37.00 | 35.25 | 37.00 | 37.00 | 2.92% | 81,112 |
| Dec 16, 2025 | 36.40 | 36.75 | 35.50 | 35.95 | 35.95 | -1.37% | 30,521 |
| Dec 15, 2025 | 37.10 | 37.10 | 36.20 | 36.45 | 36.45 | -1.49% | 36,784 |
| Dec 12, 2025 | 36.50 | 37.00 | 36.05 | 37.00 | 37.00 | 1.37% | 38,348 |
| Dec 11, 2025 | 37.50 | 37.50 | 36.00 | 36.50 | 36.50 | -1.75% | 69,273 |
| Dec 10, 2025 | 37.30 | 37.75 | 37.15 | 37.15 | 37.15 | -1.33% | 68,616 |
| Dec 9, 2025 | 37.10 | 37.65 | 37.00 | 37.65 | 37.65 | - | 35,037 |
| Dec 8, 2025 | 37.00 | 37.65 | 36.45 | 37.65 | 37.65 | - | 120,994 |
| Dec 5, 2025 | 36.60 | 37.65 | 36.45 | 37.65 | 37.65 | 1.48% | 86,418 |
| Dec 4, 2025 | 37.00 | 37.10 | 36.80 | 37.10 | 37.10 | - | 67,925 |
| Dec 3, 2025 | 37.00 | 37.40 | 36.90 | 37.10 | 37.10 | -1.07% | 68,543 |
| Dec 2, 2025 | 37.95 | 37.95 | 37.25 | 37.50 | 37.50 | -0.27% | 58,887 |
| Dec 1, 2025 | 38.30 | 38.30 | 37.50 | 37.60 | 37.60 | -1.96% | 42,175 |
| Nov 28, 2025 | 38.55 | 38.70 | 38.35 | 38.35 | 38.35 | -0.65% | 72,474 |
| Nov 27, 2025 | 38.65 | 39.70 | 38.35 | 38.60 | 38.60 | -0.39% | 130,953 |
| Nov 26, 2025 | 38.45 | 40.65 | 37.70 | 38.75 | 38.75 | 2.65% | 227,248 |
| Nov 25, 2025 | 38.45 | 38.45 | 37.75 | 37.75 | 37.75 | -1.56% | 63,326 |
| Nov 24, 2025 | 38.40 | 40.80 | 37.05 | 38.35 | 38.35 | -1.79% | 509,344 |
| Nov 21, 2025 | 37.75 | 41.50 | 37.70 | 39.05 | 39.05 | 3.44% | 1,549,009 |
| Nov 20, 2025 | 38.45 | 38.55 | 35.10 | 37.75 | 37.75 | -0.26% | 488,382 |
| Nov 19, 2025 | 38.25 | 38.25 | 37.15 | 37.85 | 37.85 | -0.79% | 113,268 |
| Nov 18, 2025 | 38.65 | 38.65 | 37.70 | 38.15 | 38.15 | - | 116,852 |
| Nov 17, 2025 | 38.40 | 38.65 | 38.15 | 38.15 | 38.15 | -1.42% | 163,496 |
| Nov 14, 2025 | 38.60 | 38.75 | 38.25 | 38.70 | 38.70 | - | 119,494 |
| Nov 13, 2025 | 38.50 | 39.70 | 38.50 | 38.70 | 38.70 | -0.26% | 70,238 |
| Nov 12, 2025 | 40.15 | 40.15 | 38.80 | 38.80 | 38.80 | 0.26% | 69,453 |
| Nov 11, 2025 | 38.65 | 38.90 | 38.45 | 38.70 | 38.70 | - | 38,267 |
| Nov 10, 2025 | 38.35 | 38.70 | 38.15 | 38.70 | 38.70 | -0.13% | 73,070 |
| Nov 7, 2025 | 38.70 | 38.75 | 38.40 | 38.75 | 38.75 | 0.13% | 45,216 |
| Nov 6, 2025 | 38.60 | 38.75 | 38.15 | 38.70 | 38.70 | 0.13% | 70,553 |
| Nov 5, 2025 | 38.10 | 38.65 | 37.95 | 38.65 | 38.65 | -0.13% | 104,804 |
| Nov 4, 2025 | 38.70 | 38.70 | 37.90 | 38.70 | 38.70 | - | 156,193 |
| Nov 3, 2025 | 38.85 | 38.90 | 38.05 | 38.70 | 38.70 | -0.39% | 45,343 |
| 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 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 |