United Recommend International Co., Ltd. (TPEX:5321)
Taiwan · Delayed Price · Currency is TWD 78.70
+2.30 (3.01%)
Sep 4, 2026, 1:24 PM CST
TPEX:5321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 77.00 | 79.70 | 75.50 | 78.60 | - | 2.08% | 311,189 |
| 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 |
| 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 |