Santi Renewable Energy Co., Ltd. (TPEX:6946)
Taiwan · Delayed Price · Currency is TWD 18.55
-0.05 (-0.27%)
At close: Sep 19, 2025
Santi Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 22.45 | 23.10 | 22.40 | 22.95 | 22.95 | 0.66% | 48,037 |
| Aug 15, 2025 | 22.95 | 22.95 | 22.60 | 22.80 | 22.80 | -0.44% | 15,601 |
| Aug 14, 2025 | 22.40 | 23.10 | 22.40 | 22.90 | 22.90 | 2.23% | 34,118 |
| Aug 13, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -2.61% | 23,281 |
| Aug 12, 2025 | 23.00 | 23.05 | 22.90 | 23.00 | 23.00 | 0.44% | 23,218 |
| Aug 11, 2025 | 22.75 | 23.00 | 22.45 | 22.90 | 22.90 | 1.10% | 135,252 |
| Aug 8, 2025 | 21.95 | 22.85 | 21.95 | 22.65 | 22.65 | 0.67% | 21,352 |
| Aug 7, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 22,631 |
| Aug 6, 2025 | 22.10 | 22.85 | 22.10 | 22.50 | 22.50 | -0.44% | 16,440 |
| Aug 5, 2025 | 22.55 | 22.70 | 21.90 | 22.60 | 22.60 | -1.95% | 204,644 |
| Aug 4, 2025 | 22.60 | 23.20 | 22.60 | 23.05 | 23.05 | -0.22% | 34,045 |
| Aug 1, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | - | 12,264 |
| Jul 31, 2025 | 23.00 | 23.65 | 22.85 | 23.10 | 23.10 | -1.07% | 14,364 |
| Jul 30, 2025 | 23.30 | 23.80 | 23.05 | 23.35 | 23.35 | 0.43% | 8,033 |
| Jul 29, 2025 | 23.30 | 23.50 | 23.20 | 23.25 | 23.25 | -1.48% | 20,238 |
| Jul 28, 2025 | 23.25 | 23.65 | 23.15 | 23.60 | 23.60 | - | 14,552 |
| Jul 25, 2025 | 23.95 | 23.95 | 23.20 | 23.60 | 23.60 | - | 57,869 |
| Jul 24, 2025 | 25.10 | 25.60 | 22.90 | 23.60 | 23.60 | -5.98% | 142,507 |
| Jul 23, 2025 | 22.90 | 25.40 | 22.90 | 25.10 | 25.10 | 4.15% | 120,686 |
| Jul 22, 2025 | 21.75 | 25.05 | 21.75 | 24.10 | 24.10 | 10.80% | 255,761 |
| Jul 21, 2025 | 22.25 | 22.55 | 19.85 | 21.75 | 21.75 | -6.85% | 210,691 |
| Jul 17, 2025 | 23.05 | 23.45 | 23.05 | 23.35 | 23.35 | -0.64% | 11,149 |
| Jul 16, 2025 | 23.45 | 23.50 | 23.30 | 23.50 | 23.50 | -0.63% | 15,088 |
| Jul 15, 2025 | 23.10 | 23.85 | 22.80 | 23.65 | 23.65 | 1.28% | 97,032 |
| Jul 14, 2025 | 22.40 | 23.80 | 22.35 | 23.35 | 23.35 | 1.97% | 88,267 |
| Jul 11, 2025 | 22.95 | 23.00 | 22.45 | 22.90 | 22.90 | 3.15% | 27,181 |