United Recommend International Co., Ltd. (TPEX:5321)
Taiwan · Delayed Price · Currency is TWD 69.70
-0.80 (-1.13%)
Sep 24, 2026, 1:30 PM CST
TPEX:5321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 72.90 | 72.90 | 69.60 | 69.70 | 69.70 | -1.13% | 165,956 |
| Sep 23, 2026 | 68.70 | 71.40 | 68.50 | 70.50 | 70.50 | 2.47% | 229,480 |
| Sep 22, 2026 | 69.50 | 70.90 | 68.00 | 68.80 | 68.80 | -2.13% | 377,223 |
| Sep 21, 2026 | 72.30 | 73.30 | 69.20 | 70.30 | 70.30 | -2.36% | 338,168 |
| Sep 18, 2026 | 70.60 | 73.70 | 70.30 | 72.00 | 72.00 | 2.71% | 363,186 |
| Sep 17, 2026 | 66.70 | 71.90 | 66.70 | 70.10 | 70.10 | 3.24% | 520,752 |
| Sep 16, 2026 | 66.10 | 67.90 | 63.80 | 67.90 | 67.90 | 2.26% | 977,835 |
| Sep 15, 2026 | 72.80 | 73.60 | 66.00 | 66.40 | 66.40 | -7.52% | 728,618 |
| Sep 14, 2026 | 75.50 | 75.50 | 71.60 | 71.80 | 71.80 | -4.90% | 763,755 |
| Sep 11, 2026 | 86.30 | 86.70 | 75.50 | 75.50 | 75.50 | -9.90% | 1,591,528 |
| Sep 10, 2026 | 76.50 | 83.80 | 76.50 | 83.80 | 83.80 | 8.55% | 1,087,517 |
| Sep 9, 2026 | 81.00 | 81.00 | 76.60 | 77.20 | 77.20 | -1.53% | 382,727 |
| Sep 8, 2026 | 77.50 | 78.80 | 76.10 | 78.40 | 78.40 | 1.16% | 326,816 |
| Sep 7, 2026 | 81.20 | 83.40 | 77.50 | 77.50 | 77.50 | -2.39% | 589,592 |
| Sep 4, 2026 | 78.00 | 79.50 | 75.90 | 79.40 | 79.40 | 3.93% | 357,685 |
| Sep 3, 2026 | 77.00 | 79.70 | 75.50 | 76.40 | 76.40 | -0.78% | 876,595 |
| Sep 2, 2026 | 76.30 | 77.30 | 72.60 | 77.00 | 77.00 | -1.53% | 1,242,484 |
| Sep 1, 2026 | 86.10 | 86.10 | 78.10 | 78.20 | 78.20 | -9.80% | 1,842,228 |
| Aug 31, 2026 | 83.40 | 88.10 | 78.00 | 86.70 | 86.70 | 2.00% | 1,964,860 |
| Aug 28, 2026 | 84.50 | 85.80 | 82.00 | 85.00 | 85.00 | - | 734,022 |
| Aug 27, 2026 | 82.90 | 85.00 | 81.50 | 85.00 | 85.00 | 4.81% | 882,098 |
| Aug 26, 2026 | 83.00 | 83.00 | 79.50 | 81.10 | 81.10 | 0.12% | 579,588 |
| Aug 25, 2026 | 78.70 | 81.00 | 78.70 | 81.00 | 81.00 | 3.18% | 719,128 |
| Aug 24, 2026 | 71.20 | 78.50 | 71.20 | 78.50 | 78.50 | 7.68% | 781,027 |
| Aug 21, 2026 | 70.70 | 78.00 | 70.70 | 72.90 | 72.90 | 1.39% | 1,178,337 |
| Aug 20, 2026 | 71.50 | 72.70 | 67.50 | 71.90 | 71.90 | 1.27% | 665,963 |
| Aug 19, 2026 | 71.50 | 72.00 | 67.50 | 71.00 | 71.00 | -2.61% | 773,645 |
| Aug 18, 2026 | 69.40 | 73.00 | 69.00 | 72.90 | 72.90 | 7.21% | 1,523,534 |
| Aug 17, 2026 | 63.60 | 69.90 | 62.20 | 68.00 | 68.00 | 6.92% | 1,691,046 |
| Aug 14, 2026 | 60.00 | 65.00 | 59.80 | 63.60 | 63.60 | 2.58% | 714,033 |
| 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 |