Santi Renewable Energy Co., Ltd. (TPEX:6946)
Taiwan · Delayed Price · Currency is TWD 12.35
-1.15 (-8.52%)
At close: Oct 31, 2025
Santi Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.55 | 13.55 | 11.55 | 12.35 | 12.35 | -8.52% | 140,997 |
| Oct 30, 2025 | 11.60 | 14.35 | 11.60 | 13.50 | 13.50 | 15.38% | 340,225 |
| Oct 29, 2025 | 11.60 | 11.70 | 11.20 | 11.70 | 11.70 | 0.43% | 151,841 |
| Oct 28, 2025 | 11.95 | 12.05 | 11.55 | 11.65 | 11.65 | -2.92% | 332,707 |
| Oct 27, 2025 | 13.55 | 13.55 | 12.00 | 12.00 | 12.00 | -11.11% | 774,770 |
| Oct 23, 2025 | 13.90 | 14.00 | 13.45 | 13.50 | 13.50 | -3.91% | 84,784 |
| Oct 22, 2025 | 14.05 | 14.10 | 13.80 | 14.05 | 14.05 | - | 149,070 |
| Oct 21, 2025 | 14.75 | 15.05 | 13.95 | 14.05 | 14.05 | -5.70% | 232,713 |
| Oct 20, 2025 | 14.85 | 15.05 | 14.75 | 14.90 | 14.90 | -0.67% | 37,420 |
| Oct 17, 2025 | 15.05 | 15.10 | 14.80 | 15.00 | 15.00 | -0.33% | 16,917 |
| Oct 16, 2025 | 15.00 | 15.45 | 14.80 | 15.05 | 15.05 | -0.99% | 49,171 |
| Oct 15, 2025 | 15.80 | 15.80 | 14.35 | 15.20 | 15.20 | -2.56% | 139,209 |
| Oct 14, 2025 | 16.00 | 16.85 | 15.50 | 15.60 | 15.60 | -2.80% | 175,890 |
| Oct 13, 2025 | 15.75 | 16.10 | 14.70 | 16.05 | 16.05 | -0.31% | 117,895 |
| Oct 9, 2025 | 16.90 | 17.05 | 15.70 | 16.10 | 16.10 | -5.57% | 183,710 |
| Oct 8, 2025 | 17.20 | 17.40 | 16.90 | 17.05 | 17.05 | -1.73% | 30,911 |
| Oct 7, 2025 | 17.75 | 17.90 | 17.30 | 17.35 | 17.35 | -2.25% | 120,217 |
| Oct 3, 2025 | 19.50 | 19.50 | 17.40 | 17.75 | 17.75 | -11.25% | 414,103 |
| Oct 2, 2025 | 22.00 | 22.00 | 19.60 | 20.00 | 20.00 | -8.47% | 171,005 |
| Oct 1, 2025 | 19.75 | 21.95 | 19.75 | 21.85 | 21.85 | 10.63% | 346,529 |
| Sep 30, 2025 | 18.75 | 19.75 | 18.70 | 19.75 | 19.75 | 5.61% | 235,507 |
| Sep 26, 2025 | 18.60 | 18.90 | 18.00 | 18.70 | 18.70 | 0.81% | 80,280 |
| Sep 25, 2025 | 18.55 | 18.85 | 18.00 | 18.55 | 18.55 | 0.54% | 74,138 |
| Sep 24, 2025 | 17.95 | 18.45 | 17.60 | 18.45 | 18.45 | 0.54% | 72,749 |
| Sep 23, 2025 | 18.45 | 18.45 | 18.30 | 18.35 | 18.35 | - | 1,166 |
| Sep 22, 2025 | 18.00 | 18.50 | 17.90 | 18.35 | 18.35 | -1.08% | 35,657 |
| Sep 19, 2025 | 18.60 | 18.80 | 17.85 | 18.55 | 18.55 | -0.27% | 105,259 |
| Sep 18, 2025 | 18.60 | 18.80 | 18.20 | 18.60 | 18.60 | 0.27% | 41,378 |
| Sep 17, 2025 | 18.95 | 18.95 | 18.20 | 18.55 | 18.55 | -2.11% | 44,894 |
| Sep 16, 2025 | 19.10 | 19.15 | 18.75 | 18.95 | 18.95 | -0.52% | 35,563 |
| Sep 15, 2025 | 19.20 | 19.30 | 18.80 | 19.05 | 19.05 | -0.26% | 23,038 |
| Sep 12, 2025 | 19.40 | 19.40 | 18.80 | 19.10 | 19.10 | -1.55% | 40,197 |
| Sep 11, 2025 | 19.00 | 19.80 | 18.90 | 19.40 | 19.40 | -2.27% | 60,038 |
| Sep 10, 2025 | 19.10 | 19.85 | 18.70 | 19.85 | 19.85 | 3.93% | 93,105 |
| Sep 9, 2025 | 18.55 | 19.10 | 18.55 | 19.10 | 19.10 | 2.41% | 26,600 |
| Sep 8, 2025 | 18.60 | 19.00 | 18.55 | 18.65 | 18.65 | - | 66,726 |
| Sep 5, 2025 | 18.65 | 19.10 | 18.20 | 18.65 | 18.65 | -1.84% | 254,379 |
| Sep 4, 2025 | 18.70 | 19.40 | 18.70 | 19.00 | 19.00 | - | 172,775 |
| Sep 3, 2025 | 20.30 | 20.30 | 18.65 | 19.00 | 19.00 | -6.86% | 337,791 |
| Sep 2, 2025 | 21.15 | 21.20 | 20.10 | 20.40 | 20.40 | -5.34% | 49,522 |
| Sep 1, 2025 | 21.40 | 21.55 | 20.95 | 21.55 | 21.55 | 0.94% | 67,156 |
| Aug 29, 2025 | 21.15 | 21.75 | 21.15 | 21.35 | 21.35 | 0.47% | 17,948 |
| Aug 28, 2025 | 21.25 | 22.10 | 21.20 | 21.25 | 21.25 | -2.75% | 20,393 |
| Aug 27, 2025 | 21.50 | 21.85 | 21.45 | 21.85 | 21.85 | 0.46% | 25,489 |
| Aug 26, 2025 | 21.85 | 22.30 | 21.40 | 21.75 | 21.75 | -2.03% | 52,307 |
| Aug 25, 2025 | 22.50 | 22.50 | 21.95 | 22.20 | 22.20 | -1.33% | 12,384 |
| Aug 22, 2025 | 22.30 | 22.50 | 21.90 | 22.50 | 22.50 | - | 50,513 |
| Aug 21, 2025 | 22.40 | 22.50 | 22.20 | 22.50 | 22.50 | 1.12% | 39,087 |
| Aug 20, 2025 | 21.95 | 22.55 | 21.90 | 22.25 | 22.25 | -1.33% | 64,497 |
| Aug 19, 2025 | 23.00 | 23.00 | 21.90 | 22.55 | 22.55 | -1.74% | 104,770 |