United Recommend International Co., Ltd. (TPEX:5321)
Taiwan · Delayed Price · Currency is TWD 24.25
+1.00 (4.30%)
May 15, 2026, 1:30 PM CST
TPEX:5321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.25 | 25.00 | 23.25 | 24.25 | 24.25 | 4.30% | 313,925 |
| May 14, 2026 | 22.75 | 23.45 | 22.50 | 23.25 | 23.25 | 1.09% | 127,516 |
| May 13, 2026 | 22.55 | 23.10 | 22.55 | 23.00 | 23.00 | 2.22% | 157,108 |
| May 12, 2026 | 22.30 | 22.65 | 22.00 | 22.50 | 22.50 | 0.67% | 153,484 |
| May 11, 2026 | 22.50 | 23.65 | 21.90 | 22.35 | 22.35 | -0.67% | 241,596 |
| May 8, 2026 | 21.75 | 23.80 | 21.75 | 22.50 | 22.50 | 3.45% | 471,658 |
| May 7, 2026 | 21.50 | 21.75 | 20.95 | 21.75 | 21.75 | - | 204,260 |
| May 6, 2026 | 21.80 | 23.45 | 21.45 | 21.75 | 21.75 | 0.46% | 292,378 |
| May 5, 2026 | 22.05 | 22.20 | 20.80 | 21.65 | 21.65 | -1.14% | 421,440 |
| May 4, 2026 | 22.60 | 22.95 | 21.90 | 21.90 | 21.90 | -4.37% | 425,029 |
| Apr 30, 2026 | 23.05 | 23.05 | 22.20 | 22.90 | 22.90 | 0.88% | 333,710 |
| Apr 29, 2026 | 23.05 | 23.15 | 22.70 | 22.70 | 22.70 | -3.20% | 355,021 |
| Apr 28, 2026 | 23.05 | 23.55 | 22.80 | 23.45 | 23.45 | -0.21% | 400,047 |
| Apr 27, 2026 | 23.10 | 23.55 | 22.80 | 23.50 | 23.50 | -1.67% | 298,352 |
| Apr 24, 2026 | 23.00 | 23.95 | 22.70 | 23.90 | 23.90 | 1.70% | 199,359 |
| Apr 23, 2026 | 24.00 | 24.00 | 22.55 | 23.50 | 23.50 | -1.26% | 235,767 |
| Apr 22, 2026 | 23.50 | 23.85 | 23.45 | 23.80 | 23.80 | 0.21% | 278,748 |
| Apr 21, 2026 | 23.60 | 23.90 | 23.50 | 23.75 | 23.75 | -0.63% | 204,299 |
| Apr 20, 2026 | 24.55 | 24.55 | 23.65 | 23.90 | 23.90 | -2.05% | 120,676 |
| Apr 17, 2026 | 24.25 | 24.45 | 23.70 | 24.40 | 24.40 | 1.88% | 144,016 |
| Apr 16, 2026 | 23.95 | 24.35 | 23.80 | 23.95 | 23.95 | -0.21% | 61,938 |
| Apr 15, 2026 | 24.65 | 24.65 | 24.00 | 24.00 | 24.00 | -1.03% | 62,856 |
| Apr 14, 2026 | 24.20 | 24.30 | 23.80 | 24.25 | 24.25 | 1.04% | 81,847 |
| Apr 13, 2026 | 25.30 | 25.45 | 23.95 | 24.00 | 24.00 | -8.57% | 387,034 |
| Apr 10, 2026 | 24.40 | 26.25 | 24.00 | 26.25 | 26.25 | 9.83% | 491,237 |
| Apr 9, 2026 | 23.95 | 23.95 | 23.50 | 23.90 | 23.90 | -0.21% | 37,658 |
| Apr 8, 2026 | 23.80 | 23.95 | 23.70 | 23.95 | 23.95 | 0.84% | 24,898 |
| Apr 7, 2026 | 24.35 | 24.60 | 23.75 | 23.75 | 23.75 | -3.26% | 18,294 |
| Apr 2, 2026 | 24.05 | 24.55 | 24.00 | 24.55 | 24.55 | 2.08% | 45,872 |
| Apr 1, 2026 | 24.65 | 24.65 | 24.05 | 24.05 | 24.05 | - | 35,562 |
| Mar 31, 2026 | 24.90 | 24.90 | 24.00 | 24.05 | 24.05 | -2.24% | 37,024 |
| Mar 30, 2026 | 24.60 | 25.10 | 24.60 | 24.60 | 24.60 | -1.40% | 52,906 |
| Mar 27, 2026 | 23.70 | 24.95 | 23.70 | 24.95 | 24.95 | 3.74% | 63,957 |
| Mar 26, 2026 | 23.60 | 24.25 | 23.60 | 24.05 | 24.05 | 0.21% | 31,298 |
| Mar 25, 2026 | 24.75 | 24.75 | 23.80 | 24.00 | 24.00 | 0.21% | 52,141 |
| Mar 24, 2026 | 24.25 | 24.25 | 23.45 | 23.95 | 23.95 | -1.24% | 83,356 |
| Mar 23, 2026 | 24.85 | 24.85 | 24.10 | 24.25 | 24.25 | -3.00% | 43,693 |
| Mar 20, 2026 | 25.30 | 25.50 | 24.60 | 25.00 | 25.00 | -1.19% | 83,350 |
| Mar 19, 2026 | 25.30 | 25.50 | 25.10 | 25.30 | 25.30 | - | 34,442 |
| Mar 18, 2026 | 25.55 | 25.55 | 25.00 | 25.30 | 25.30 | 0.60% | 58,780 |
| Mar 17, 2026 | 25.10 | 25.40 | 24.80 | 25.15 | 25.15 | 1.62% | 146,516 |
| Mar 16, 2026 | 24.70 | 25.05 | 24.10 | 24.75 | 24.75 | 0.20% | 32,730 |
| Mar 13, 2026 | 23.50 | 24.70 | 23.50 | 24.70 | 24.70 | 3.35% | 86,929 |
| Mar 12, 2026 | 23.70 | 24.30 | 23.55 | 23.90 | 23.90 | -0.42% | 58,915 |
| Mar 11, 2026 | 23.65 | 24.10 | 23.40 | 24.00 | 24.00 | -0.21% | 183,692 |
| Mar 10, 2026 | 24.20 | 26.15 | 23.70 | 24.05 | 24.05 | - | 126,312 |
| Mar 9, 2026 | 24.40 | 24.45 | 24.00 | 24.05 | 24.05 | -3.41% | 74,530 |
| Mar 6, 2026 | 24.65 | 25.00 | 24.40 | 24.90 | 24.90 | -0.40% | 139,077 |
| Mar 5, 2026 | 25.95 | 26.10 | 24.55 | 25.00 | 25.00 | -2.53% | 170,176 |
| Mar 4, 2026 | 26.00 | 26.75 | 25.20 | 25.65 | 25.65 | -3.57% | 144,473 |