United Recommend International Co., Ltd. (TPEX:5321)
Taiwan · Delayed Price · Currency is TWD 63.10
+1.10 (1.77%)
Aug 14, 2026, 11:25 AM CST
TPEX:5321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 57.00 | 62.50 | 56.90 | 62.00 | 62.00 | 8.96% | 1,079,377 |
| Aug 12, 2026 | 55.60 | 57.50 | 55.60 | 56.90 | 56.90 | 2.34% | 160,304 |
| Aug 11, 2026 | 56.10 | 57.40 | 54.60 | 55.60 | 55.60 | -0.89% | 219,435 |
| Aug 10, 2026 | 54.90 | 56.10 | 54.50 | 56.10 | 56.10 | 3.89% | 175,537 |
| Aug 7, 2026 | 55.60 | 56.00 | 53.70 | 54.00 | 54.00 | -0.55% | 185,877 |
| Aug 6, 2026 | 53.20 | 55.10 | 52.60 | 54.30 | 54.30 | 2.45% | 191,741 |
| Aug 5, 2026 | 53.80 | 54.10 | 52.50 | 53.00 | 53.00 | -1.12% | 250,555 |
| Aug 4, 2026 | 56.80 | 56.80 | 53.40 | 53.60 | 53.60 | -4.11% | 155,108 |
| Aug 3, 2026 | 53.30 | 56.10 | 52.80 | 55.90 | 55.90 | 4.88% | 191,525 |
| Jul 31, 2026 | 53.50 | 56.70 | 53.10 | 53.30 | 53.30 | 2.50% | 179,871 |
| Jul 30, 2026 | 53.80 | 56.80 | 51.10 | 52.00 | 52.00 | -3.35% | 352,892 |
| Jul 29, 2026 | 54.10 | 57.40 | 51.80 | 53.80 | 53.80 | -0.37% | 491,742 |
| Jul 28, 2026 | 55.30 | 57.00 | 52.70 | 54.00 | 54.00 | -1.82% | 315,634 |
| Jul 27, 2026 | 57.60 | 63.00 | 54.30 | 55.00 | 55.00 | -6.62% | 898,681 |
| Jul 24, 2026 | 55.30 | 61.00 | 55.30 | 58.90 | 58.90 | 6.13% | 1,221,762 |
| Jul 23, 2026 | 54.90 | 55.60 | 52.90 | 55.50 | 55.50 | 1.09% | 188,863 |
| Jul 22, 2026 | 52.50 | 55.20 | 52.10 | 54.90 | 54.90 | 4.37% | 235,114 |
| Jul 21, 2026 | 53.70 | 57.40 | 52.50 | 52.60 | 52.60 | -2.23% | 381,433 |
| Jul 20, 2026 | 53.90 | 57.50 | 51.50 | 53.80 | 53.80 | -0.37% | 546,807 |
| Jul 17, 2026 | 54.70 | 56.90 | 51.90 | 54.00 | 54.00 | -6.25% | 542,957 |
| Jul 16, 2026 | 57.60 | 58.70 | 56.20 | 57.60 | 57.60 | -0.69% | 308,116 |
| Jul 15, 2026 | 55.90 | 58.80 | 52.20 | 58.00 | 58.00 | 2.47% | 568,829 |
| Jul 14, 2026 | 57.90 | 59.90 | 54.00 | 56.60 | 56.60 | -5.67% | 960,236 |
| Jul 13, 2026 | 63.00 | 63.50 | 60.00 | 60.00 | 60.00 | -1.96% | 359,114 |
| Jul 9, 2026 | 63.00 | 63.00 | 60.00 | 61.20 | 61.20 | 0.82% | 200,884 |
| Jul 8, 2026 | 62.10 | 62.10 | 58.50 | 60.70 | 60.70 | 4.30% | 132,639 |
| Jul 7, 2026 | 60.00 | 60.00 | 57.30 | 58.20 | 58.20 | -1.36% | 112,724 |
| Jul 6, 2026 | 65.00 | 65.00 | 59.00 | 59.00 | 59.00 | -5.14% | 205,160 |
| Jul 3, 2026 | 60.90 | 62.30 | 60.90 | 62.20 | 62.20 | 2.13% | 215,757 |
| Jul 2, 2026 | 51.10 | 61.90 | 51.10 | 60.90 | 60.90 | 7.41% | 786,676 |
| Jul 1, 2026 | 61.00 | 61.00 | 56.70 | 56.70 | 56.70 | -9.86% | 612,741 |
| Jun 30, 2026 | 76.60 | 76.60 | 62.90 | 62.90 | 62.90 | -9.89% | 933,270 |
| Jun 29, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 9.92% | 961,084 |
| Jun 26, 2026 | 63.00 | 63.50 | 60.10 | 63.50 | 63.50 | 9.86% | 1,409,105 |
| Jun 25, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 9.89% | 547,334 |
| Jun 24, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 9.81% | 405,454 |
| Jun 23, 2026 | 46.95 | 47.90 | 46.00 | 47.90 | 47.90 | 9.99% | 490,346 |
| Jun 22, 2026 | 44.05 | 44.15 | 42.40 | 43.55 | 43.55 | 8.47% | 663,663 |
| Jun 18, 2026 | 39.90 | 42.35 | 39.90 | 40.15 | 40.15 | - | 435,450 |
| Jun 17, 2026 | 38.75 | 40.15 | 38.50 | 40.15 | 40.15 | 10.00% | 286,315 |
| Jun 16, 2026 | 36.25 | 36.95 | 35.80 | 36.50 | 36.50 | 1.25% | 236,124 |
| Jun 15, 2026 | 37.55 | 38.00 | 36.05 | 36.05 | 36.05 | 0.14% | 207,967 |
| Jun 12, 2026 | 38.95 | 38.95 | 36.00 | 36.00 | 36.00 | -2.70% | 167,445 |
| Jun 11, 2026 | 37.95 | 38.50 | 37.00 | 37.00 | 37.00 | -0.27% | 237,508 |
| Jun 10, 2026 | 41.20 | 41.45 | 37.10 | 37.10 | 37.10 | -7.94% | 315,983 |
| Jun 9, 2026 | 39.60 | 41.00 | 36.90 | 40.30 | 40.30 | -1.71% | 746,609 |
| Jun 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -9.99% | 78,056 |
| Jun 5, 2026 | 47.60 | 47.60 | 45.45 | 45.55 | 45.55 | -9.80% | 496,305 |
| Jun 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -9.98% | 450,026 |
| Jun 3, 2026 | 66.00 | 66.00 | 56.10 | 56.10 | 56.10 | -7.43% | 702,929 |