Santi Renewable Energy Co., Ltd. (TPEX:6946)
Taiwan · Delayed Price · Currency is TWD 16.50
-2.40 (-12.70%)
At close: Jan 21, 2026
Santi Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 19.15 | 19.15 | 16.05 | 16.50 | 16.50 | -12.70% | 471,741 |
| Jan 20, 2026 | 19.85 | 20.90 | 18.85 | 18.90 | 18.90 | -1.56% | 515,172 |
| Jan 19, 2026 | 23.80 | 27.50 | 16.30 | 19.20 | 19.20 | -23.20% | 2,864,402 |
| Jan 16, 2026 | 17.60 | 25.55 | 17.60 | 25.00 | 25.00 | 38.12% | 691,908 |
| Jan 15, 2026 | 9.70 | 18.40 | 9.70 | 18.10 | 18.10 | 88.54% | 547,301 |
| Jan 14, 2026 | 9.37 | 9.75 | 9.37 | 9.60 | 9.60 | 1.91% | 13,723 |
| Jan 13, 2026 | 9.51 | 9.60 | 9.42 | 9.42 | 9.42 | -0.95% | 100,139 |
| Jan 12, 2026 | 9.60 | 9.97 | 9.44 | 9.51 | 9.51 | -1.35% | 47,447 |
| Jan 9, 2026 | 9.44 | 9.65 | 9.44 | 9.64 | 9.64 | 2.23% | 10,210 |
| Jan 8, 2026 | 9.99 | 9.99 | 9.31 | 9.43 | 9.43 | -5.51% | 80,196 |
| Jan 7, 2026 | 9.84 | 10.05 | 9.80 | 9.98 | 9.98 | 1.42% | 22,719 |
| Jan 6, 2026 | 9.90 | 9.90 | 9.55 | 9.84 | 9.84 | -3.05% | 21,432 |
| Jan 5, 2026 | 9.96 | 10.15 | 9.50 | 10.15 | 10.15 | 1.00% | 58,544 |
| Jan 2, 2026 | 10.30 | 10.30 | 9.86 | 10.05 | 10.05 | -0.50% | 57,108 |
| Dec 31, 2025 | 9.80 | 10.15 | 9.69 | 10.10 | 10.10 | 0.50% | 71,239 |
| Dec 30, 2025 | 9.69 | 10.05 | 9.67 | 10.05 | 10.05 | - | 53,720 |
| Dec 29, 2025 | 9.99 | 10.30 | 9.56 | 10.05 | 10.05 | 0.60% | 42,995 |
| Dec 26, 2025 | 9.98 | 10.05 | 9.56 | 9.99 | 9.99 | 0.10% | 59,037 |
| Dec 24, 2025 | 10.00 | 10.05 | 9.56 | 9.98 | 9.98 | -0.20% | 113,574 |
| Dec 23, 2025 | 9.46 | 10.30 | 9.46 | 10.00 | 10.00 | 1.94% | 287,677 |
| Dec 22, 2025 | 9.80 | 9.84 | 9.50 | 9.81 | 9.81 | -1.80% | 35,804 |
| Dec 19, 2025 | 10.10 | 10.10 | 9.60 | 9.99 | 9.99 | -1.09% | 129,434 |
| Dec 18, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 0.50% | 2,119 |
| Dec 17, 2025 | 9.91 | 10.05 | 9.65 | 10.05 | 10.05 | -0.50% | 132,491 |
| Dec 16, 2025 | 10.10 | 10.15 | 9.93 | 10.10 | 10.10 | -2.88% | 145,850 |
| Dec 15, 2025 | 10.75 | 10.75 | 9.96 | 10.40 | 10.40 | -7.14% | 117,278 |
| Dec 12, 2025 | 10.85 | 11.20 | 10.75 | 11.20 | 11.20 | 4.19% | 8,626 |
| Dec 11, 2025 | 11.05 | 11.05 | 10.75 | 10.75 | 10.75 | -2.27% | 23,023 |
| Dec 10, 2025 | 10.95 | 11.20 | 10.80 | 11.00 | 11.00 | -2.65% | 20,981 |
| Dec 9, 2025 | 11.30 | 11.70 | 11.00 | 11.30 | 11.30 | -0.44% | 41,353 |
| Dec 8, 2025 | 11.35 | 11.45 | 11.25 | 11.35 | 11.35 | 2.25% | 17,509 |
| Dec 4, 2025 | 11.45 | 11.45 | 11.00 | 11.10 | 11.10 | -3.06% | 8,923 |
| Dec 3, 2025 | 11.00 | 11.55 | 11.00 | 11.45 | 11.45 | 0.44% | 74,250 |
| Dec 2, 2025 | 10.50 | 11.40 | 10.15 | 11.40 | 11.40 | 6.05% | 230,945 |
| Dec 1, 2025 | 11.50 | 11.55 | 10.45 | 10.75 | 10.75 | -8.90% | 208,401 |
| Nov 28, 2025 | 11.60 | 11.80 | 11.45 | 11.80 | 11.80 | -0.42% | 37,625 |
| Nov 27, 2025 | 12.05 | 12.40 | 11.45 | 11.85 | 11.85 | -3.27% | 65,129 |
| Nov 26, 2025 | 11.70 | 12.25 | 11.70 | 12.25 | 12.25 | 1.66% | 20,120 |
| Nov 25, 2025 | 12.00 | 12.30 | 12.00 | 12.05 | 12.05 | -1.63% | 32,220 |
| Nov 24, 2025 | 12.05 | 12.50 | 11.90 | 12.25 | 12.25 | 0.41% | 58,351 |
| Nov 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 20 |
| Nov 20, 2025 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | 0.82% | 2,108 |
| Nov 19, 2025 | 12.20 | 12.20 | 11.70 | 12.20 | 12.20 | - | 36,010 |
| Nov 18, 2025 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | - | 32,911 |
| Nov 17, 2025 | 12.00 | 12.20 | 11.85 | 12.20 | 12.20 | 1.24% | 34,275 |
| Nov 14, 2025 | 12.35 | 12.45 | 11.85 | 12.05 | 12.05 | -3.21% | 60,403 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.35 | 12.45 | 12.45 | -1.58% | 26,000 |
| Nov 12, 2025 | 12.70 | 13.05 | 12.50 | 12.65 | 12.65 | -1.94% | 36,426 |
| Nov 11, 2025 | 13.30 | 13.30 | 12.75 | 12.90 | 12.90 | -2.64% | 30,221 |
| Nov 10, 2025 | 13.30 | 13.50 | 12.75 | 13.25 | 13.25 | -1.85% | 39,055 |