United Renewable Energy Co., Ltd. (3576.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.10 | 12.10 | 11.70 | 11.75 | 11.75 | 5,489,376 |
| 02 May 2024 | 12.10 | 12.15 | 11.85 | 11.95 | 11.95 | 4,291,190 |
| 30 Apr 2024 | 12.10 | 12.25 | 12.05 | 12.10 | 12.10 | 3,128,246 |
| 29 Apr 2024 | 12.05 | 12.30 | 12.05 | 12.25 | 12.25 | 5,880,422 |
| 26 Apr 2024 | 12.10 | 12.20 | 11.85 | 12.00 | 12.00 | 6,662,696 |
| 25 Apr 2024 | 12.15 | 12.25 | 12.05 | 12.05 | 12.05 | 3,347,917 |
| 24 Apr 2024 | 12.30 | 12.35 | 12.05 | 12.05 | 12.05 | 8,798,413 |
| 23 Apr 2024 | 12.30 | 12.30 | 11.95 | 12.15 | 12.15 | 9,255,048 |
| 22 Apr 2024 | 12.25 | 12.75 | 12.20 | 12.20 | 12.20 | 18,143,177 |
| 19 Apr 2024 | 12.45 | 12.60 | 11.90 | 12.00 | 12.00 | 46,453,974 |
| 18 Apr 2024 | 11.95 | 12.65 | 11.90 | 12.25 | 12.25 | 12,463,875 |
| 17 Apr 2024 | 11.90 | 12.20 | 11.75 | 11.95 | 11.95 | 7,128,119 |
| 16 Apr 2024 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | 7,037,511 |
| 15 Apr 2024 | 11.85 | 12.15 | 11.70 | 11.90 | 11.90 | 8,633,825 |
| 12 Apr 2024 | 12.20 | 12.20 | 11.80 | 11.85 | 11.85 | 9,119,830 |
| 11 Apr 2024 | 12.70 | 12.70 | 12.05 | 12.15 | 12.15 | 22,671,548 |
| 10 Apr 2024 | 11.45 | 12.50 | 11.45 | 12.50 | 12.50 | 26,134,743 |
| 09 Apr 2024 | 11.45 | 11.45 | 11.30 | 11.40 | 11.40 | 4,190,046 |
| 08 Apr 2024 | 11.20 | 11.70 | 11.00 | 11.40 | 11.40 | 6,563,820 |
| 03 Apr 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | 2,041,313 |
| 02 Apr 2024 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | 2,311,996 |
| 01 Apr 2024 | 11.55 | 11.60 | 11.45 | 11.55 | 11.55 | 1,794,522 |
| 29 Mar 2024 | 11.65 | 11.90 | 11.55 | 11.55 | 11.55 | 8,773,000 |
| 28 Mar 2024 | 11.25 | 11.65 | 11.20 | 11.40 | 11.40 | 7,681,073 |
| 27 Mar 2024 | 11.30 | 11.30 | 11.10 | 11.25 | 11.25 | 3,794,347 |
| 26 Mar 2024 | 11.55 | 11.65 | 11.30 | 11.30 | 11.30 | 5,053,866 |
| 25 Mar 2024 | 11.55 | 11.75 | 11.45 | 11.55 | 11.55 | 5,910,635 |
| 22 Mar 2024 | 11.50 | 11.70 | 11.35 | 11.50 | 11.50 | 7,275,235 |
| 21 Mar 2024 | 11.00 | 11.65 | 11.00 | 11.45 | 11.45 | 17,892,903 |
| 20 Mar 2024 | 11.30 | 11.30 | 10.90 | 10.95 | 10.95 | 12,728,193 |
| 19 Mar 2024 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | 5,987,527 |
| 18 Mar 2024 | 11.65 | 11.65 | 11.40 | 11.50 | 11.50 | 4,056,844 |
| 15 Mar 2024 | 11.75 | 11.90 | 11.25 | 11.65 | 11.65 | 15,360,902 |
| 14 Mar 2024 | 11.80 | 11.90 | 11.65 | 11.80 | 11.80 | 5,403,620 |
| 13 Mar 2024 | 12.05 | 12.10 | 11.80 | 11.80 | 11.80 | 5,521,905 |
| 12 Mar 2024 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | 4,677,086 |
| 11 Mar 2024 | 11.90 | 12.45 | 11.90 | 12.30 | 12.30 | 8,233,823 |
| 08 Mar 2024 | 11.80 | 12.00 | 11.60 | 11.90 | 11.90 | 9,157,062 |
| 07 Mar 2024 | 12.10 | 12.15 | 11.80 | 11.80 | 11.80 | 6,633,485 |
| 06 Mar 2024 | 12.05 | 12.20 | 12.00 | 12.10 | 12.10 | 5,558,221 |
| 05 Mar 2024 | 12.20 | 12.35 | 12.00 | 12.05 | 12.05 | 4,357,045 |
| 04 Mar 2024 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | 3,935,120 |
| 01 Mar 2024 | 12.40 | 12.55 | 12.25 | 12.35 | 12.35 | 3,992,794 |
| 29 Feb 2024 | 12.05 | 12.45 | 12.05 | 12.40 | 12.40 | 6,711,654 |
| 27 Feb 2024 | 12.35 | 12.50 | 12.05 | 12.05 | 12.05 | 6,386,987 |
| 26 Feb 2024 | 12.25 | 12.70 | 12.20 | 12.35 | 12.35 | 4,933,056 |
| 23 Feb 2024 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | 7,610,515 |
| 22 Feb 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | 6,303,074 |
| 21 Feb 2024 | 12.75 | 12.95 | 12.75 | 12.80 | 12.80 | 4,131,714 |
| 20 Feb 2024 | 13.00 | 13.05 | 12.70 | 12.75 | 12.75 | 3,690,384 |
| 19 Feb 2024 | 13.05 | 13.15 | 12.95 | 12.95 | 12.95 | 4,530,302 |
| 16 Feb 2024 | 12.50 | 13.15 | 12.50 | 13.05 | 13.05 | 5,145,717 |
| 15 Feb 2024 | 12.80 | 12.80 | 12.00 | 12.60 | 12.60 | 6,141,892 |
| 05 Feb 2024 | 12.85 | 13.10 | 12.75 | 12.85 | 12.85 | 5,026,311 |
| 02 Feb 2024 | 13.15 | 13.20 | 12.80 | 12.85 | 12.85 | 3,534,838 |
| 01 Feb 2024 | 13.00 | 13.15 | 12.95 | 13.10 | 13.10 | 1,949,073 |
| 31 Jan 2024 | 12.95 | 13.05 | 12.95 | 12.95 | 12.95 | 2,140,310 |
| 30 Jan 2024 | 13.10 | 13.15 | 12.95 | 12.95 | 12.95 | 3,412,947 |
| 29 Jan 2024 | 13.15 | 13.25 | 13.05 | 13.10 | 13.10 | 2,518,067 |
| 26 Jan 2024 | 13.20 | 13.35 | 13.15 | 13.15 | 13.15 | 2,175,406 |
| 25 Jan 2024 | 13.35 | 13.50 | 13.20 | 13.20 | 13.20 | 1,903,239 |
| 24 Jan 2024 | 13.25 | 13.60 | 13.25 | 13.40 | 13.40 | 3,412,593 |
| 23 Jan 2024 | 13.25 | 13.45 | 13.20 | 13.25 | 13.25 | 3,580,487 |
| 22 Jan 2024 | 13.10 | 13.30 | 13.00 | 13.20 | 13.20 | 4,735,368 |
| 19 Jan 2024 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 20,818,390 |
| 18 Jan 2024 | 13.45 | 13.50 | 13.25 | 13.25 | 13.25 | 5,520,573 |
| 17 Jan 2024 | 13.75 | 13.80 | 13.45 | 13.45 | 13.45 | 6,939,033 |
| 16 Jan 2024 | 14.25 | 14.35 | 13.80 | 13.85 | 13.85 | 7,125,305 |
| 15 Jan 2024 | 14.15 | 14.60 | 14.10 | 14.40 | 14.40 | 12,798,267 |
| 12 Jan 2024 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | 3,887,773 |
| 11 Jan 2024 | 13.75 | 13.80 | 13.65 | 13.75 | 13.75 | 2,579,536 |
| 10 Jan 2024 | 13.85 | 13.85 | 13.70 | 13.75 | 13.75 | 1,987,878 |
| 09 Jan 2024 | 14.10 | 14.15 | 13.85 | 13.85 | 13.85 | 3,681,150 |
| 08 Jan 2024 | 14.20 | 14.25 | 14.10 | 14.10 | 14.10 | 2,193,532 |
| 05 Jan 2024 | 14.30 | 14.35 | 14.15 | 14.20 | 14.20 | 2,801,280 |
| 04 Jan 2024 | 14.35 | 14.45 | 14.25 | 14.25 | 14.25 | 2,088,973 |
| 03 Jan 2024 | 14.65 | 14.65 | 14.35 | 14.35 | 14.35 | 2,379,638 |
| 02 Jan 2024 | 14.85 | 14.85 | 14.65 | 14.65 | 14.65 | 1,132,881 |
| 29 Dec 2023 | 14.75 | 14.80 | 14.65 | 14.70 | 14.70 | 2,679,621 |
| 28 Dec 2023 | 14.65 | 14.75 | 14.55 | 14.75 | 14.75 | 2,799,926 |
| 27 Dec 2023 | 14.25 | 14.65 | 14.25 | 14.65 | 14.65 | 4,278,549 |
| 26 Dec 2023 | 14.20 | 14.35 | 14.15 | 14.25 | 14.25 | 2,254,645 |
| 25 Dec 2023 | 14.30 | 14.35 | 14.10 | 14.15 | 14.15 | 2,492,473 |
| 22 Dec 2023 | 14.50 | 14.60 | 14.30 | 14.30 | 14.30 | 3,080,148 |
| 21 Dec 2023 | 14.50 | 14.55 | 14.40 | 14.50 | 14.50 | 1,695,262 |
| 20 Dec 2023 | 14.30 | 14.90 | 14.30 | 14.60 | 14.60 | 5,168,749 |
| 19 Dec 2023 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | 5,517,508 |
| 18 Dec 2023 | 14.75 | 15.00 | 14.70 | 14.80 | 14.80 | 3,316,697 |
| 15 Dec 2023 | 14.75 | 15.10 | 14.70 | 14.70 | 14.70 | 7,816,328 |
| 14 Dec 2023 | 14.60 | 15.60 | 14.60 | 14.65 | 14.65 | 8,168,241 |
| 13 Dec 2023 | 14.45 | 14.55 | 14.35 | 14.40 | 14.40 | 2,364,155 |
| 12 Dec 2023 | 14.60 | 14.65 | 14.40 | 14.45 | 14.45 | 2,918,690 |
| 11 Dec 2023 | 14.80 | 14.80 | 14.55 | 14.55 | 14.55 | 2,852,848 |
| 08 Dec 2023 | 14.85 | 14.95 | 14.75 | 14.80 | 14.80 | 2,440,149 |
| 07 Dec 2023 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | 3,275,836 |
| 06 Dec 2023 | 15.25 | 15.40 | 15.00 | 15.20 | 15.20 | 5,124,504 |
| 05 Dec 2023 | 14.80 | 15.20 | 14.75 | 15.20 | 15.20 | 7,893,664 |
| 04 Dec 2023 | 14.80 | 14.85 | 14.55 | 14.75 | 14.75 | 3,623,342 |
| 01 Dec 2023 | 14.80 | 14.95 | 14.75 | 14.85 | 14.85 | 2,353,903 |
| 30 Nov 2023 | 14.75 | 14.85 | 14.60 | 14.80 | 14.80 | 2,520,661 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.