Skip to main content
United Renewable Energy Co., Ltd. (TPE:3576)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.15
+0.40 (2.71%)
Apr 29, 2026, 1:30 PM CST

United Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2015.2014.6514.7514.75-3.28%13,781,099
Apr 27, 202615.1016.1514.4015.2515.250.99%23,026,396
Apr 24, 202615.6015.6514.8015.1015.10-3.51%19,811,447
Apr 23, 202616.4516.5015.0015.6515.65-2.80%30,195,305
Apr 22, 202616.9016.9016.0016.1016.10-4.45%27,254,170
Apr 21, 202617.4017.7016.5516.8516.85-2.03%21,279,540
Apr 20, 202618.5518.5517.2017.2017.20-6.01%35,648,670
Apr 17, 202619.0019.1017.6518.3018.30-1.35%65,873,480
Apr 16, 202616.8518.5516.7518.5518.559.76%47,111,740
Apr 15, 202614.3016.9014.3016.9016.909.74%48,189,130
Apr 14, 202615.4015.4015.4015.4015.40-9.94%20,775,850
Apr 13, 202617.1017.1017.1017.1017.10-10.00%21,191,100
Apr 10, 202620.3520.6518.4019.0019.00-5.94%52,393,670
Apr 9, 202621.2521.2520.1520.2020.20-5.16%24,289,930
Apr 8, 202620.6021.8020.6021.3021.306.23%22,745,060
Apr 7, 202621.0021.2020.0020.0520.05-2.43%21,854,570
Apr 2, 202621.3521.5520.1020.5520.55-3.52%28,675,650
Apr 1, 202622.7022.7021.2521.3021.300.24%21,878,000
Mar 31, 202621.9023.2520.9021.2521.25-3.41%30,967,000
Mar 30, 202621.8022.7521.2022.0022.00-5.38%27,446,290
Mar 27, 202623.3024.2522.5023.2523.25-7.00%73,539,680
Mar 26, 202625.0025.0024.1525.0025.009.89%40,045,390
Mar 25, 202621.4522.7520.7522.7522.759.90%25,267,280
Mar 24, 202622.9022.9020.1520.7020.70-3.72%39,289,960
Mar 23, 202621.5023.0021.1021.5021.50-6.93%40,618,300
Mar 20, 202624.8024.8022.7023.1023.10-4.74%70,528,940
Mar 19, 202624.5026.2024.0024.2524.25-5.27%56,129,050
Mar 18, 202627.1527.7025.0025.6025.60-4.12%79,570,260
Mar 17, 202626.7528.0025.0026.7026.703.69%45,597,710
Mar 16, 202624.8025.7524.3525.7525.757.29%39,021,320
Mar 13, 202622.7024.2522.5524.0024.001.69%24,416,060
Mar 12, 202623.0023.9023.0023.6023.608.51%47,635,580
Mar 11, 202619.8021.7519.8021.7521.759.85%19,187,970
Mar 10, 202621.3521.5019.2519.8019.80-2.46%28,593,770
Mar 9, 202620.3020.9020.3020.3020.30-9.98%30,521,950
Mar 6, 202621.5023.1021.4022.5522.55-3.01%29,371,520
Mar 5, 202624.0025.1021.6523.2523.25-3.33%83,059,460
Mar 4, 202626.0526.0524.0524.0524.05-9.93%29,899,120
Mar 3, 202626.6026.7026.0026.7026.709.88%69,977,910
Mar 2, 202621.5024.3021.0024.3024.309.95%71,713,760
Feb 26, 202621.5522.1019.7022.1022.109.95%156,546,900
Feb 25, 202620.0020.1019.8020.1020.109.84%37,346,210
Feb 24, 202617.4518.3017.0018.3018.309.91%40,959,760
Feb 23, 202615.1516.6515.0016.6516.659.90%47,087,610
Feb 11, 202614.0015.4513.7515.1515.154.84%45,343,570
Feb 10, 202615.3015.4514.2014.4514.45-4.62%50,194,840
Feb 9, 202616.6516.8514.9015.1515.15-4.72%82,773,700
Feb 6, 202615.5516.0514.2015.9015.907.07%141,850,500
Feb 5, 202614.7514.8514.6514.8514.8510.00%59,470,340
Feb 4, 202613.2513.5012.9513.5013.509.76%31,812,980
Feb 3, 202611.8012.3011.6012.3012.309.82%45,057,640
Feb 2, 202610.9511.6010.7511.2011.20-31,355,360
Jan 30, 202610.6011.4010.4511.2011.203.70%22,236,940
Jan 29, 202610.8010.8010.2010.8010.80-11,007,120
Jan 28, 202611.2011.4510.8010.8010.80-2.70%15,078,690
Jan 27, 202610.7011.3010.1011.1011.103.74%15,973,160
Jan 26, 202610.6010.9510.5010.7010.703.38%10,069,550
Jan 23, 202610.3510.8010.0510.3510.35-13,675,460
Jan 22, 202610.9011.0010.3010.3510.35-3.72%14,529,520
Jan 21, 202611.4011.4510.7010.7510.75-5.29%21,740,960
Jan 20, 202611.2011.8010.9011.3511.350.44%23,532,710
Jan 19, 202610.6011.4010.4011.3011.306.60%24,959,600
Jan 16, 202611.2011.2010.5510.6010.60-4.50%22,456,900
Jan 15, 202611.5011.7010.7511.1011.103.26%61,050,010
Jan 14, 202610.0010.759.9110.7510.759.92%36,744,360
Jan 13, 20269.3610.009.189.789.784.49%28,408,530
Jan 12, 20269.059.758.919.369.363.20%14,709,600
Jan 9, 20269.339.438.809.079.07-3.82%17,768,110
Jan 8, 20269.8210.159.369.439.431.18%36,812,810
Jan 7, 20268.429.328.289.329.329.91%24,008,300
Jan 6, 20268.178.688.108.488.483.79%9,506,392
Jan 5, 20268.508.508.008.178.17-3.88%12,797,980
Jan 2, 20268.728.858.508.508.50-1.28%7,977,495
Dec 31, 20258.888.928.618.618.61-3.80%11,461,350
Dec 30, 20258.759.118.608.958.95-0.11%12,559,890
Dec 29, 20259.319.318.858.968.96-4.78%21,201,740
Dec 26, 20259.319.729.069.419.410.64%23,929,140
Dec 24, 20259.479.799.009.359.352.63%44,385,950
Dec 23, 20258.359.118.359.119.119.89%26,309,210
Dec 22, 20257.508.297.438.298.299.95%15,293,030
Dec 19, 20257.607.697.407.547.54-0.26%13,592,120
Dec 18, 20257.997.997.567.567.56-9.79%24,909,970
Dec 17, 20259.109.358.308.388.38-1.53%59,857,300
Dec 16, 20258.398.518.138.518.519.95%20,797,000
Dec 15, 20257.207.747.057.747.749.94%27,653,370
Dec 12, 20256.497.046.487.047.0410.00%24,883,110
Dec 11, 20256.606.666.366.406.40-2.59%4,883,393
Dec 10, 20256.466.856.446.576.571.70%9,158,049
Dec 9, 20256.346.496.316.466.463.53%5,941,395
Dec 8, 20256.266.326.196.246.24-0.32%2,656,962
Dec 5, 20256.386.386.236.266.26-1.73%2,220,789
Dec 4, 20256.316.396.306.376.371.43%3,084,284
Dec 3, 20256.236.316.196.286.281.78%2,256,663
Dec 2, 20256.176.216.166.176.170.16%1,808,237
Dec 1, 20256.286.306.156.166.16-1.91%4,204,136
Nov 28, 20256.206.286.206.286.281.29%3,122,283
Nov 27, 20256.296.296.196.206.20-0.96%3,146,236
Nov 26, 20256.286.386.196.266.26-0.63%5,797,672
Nov 25, 20256.226.386.136.306.301.94%5,709,857
Nov 24, 20256.286.356.186.186.18-1.44%2,477,492