HD Renewable Energy Co., Ltd. (TPE:6873)
Taiwan
· Delayed Price · Currency is TWD 103.50
+1.50 (1.47%)
At close: Dec 5, 2025
HD Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 1.47% | 330,745 |
| Dec 4, 2025 | 103.50 | 104.50 | 102.00 | 102.00 | 102.00 | -0.97% | 248,868 |
| Dec 3, 2025 | 105.50 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 303,536 |
| Dec 2, 2025 | 103.00 | 106.50 | 102.00 | 104.00 | 104.00 | 1.46% | 478,302 |
| Dec 1, 2025 | 100.50 | 103.00 | 100.50 | 102.50 | 102.50 | 0.99% | 314,872 |
| Nov 28, 2025 | 101.00 | 102.00 | 100.50 | 101.50 | 101.50 | 0.50% | 269,728 |
| Nov 27, 2025 | 100.50 | 102.00 | 99.50 | 101.00 | 101.00 | 1.10% | 517,005 |
| Nov 26, 2025 | 94.00 | 100.00 | 94.00 | 99.90 | 99.90 | 6.50% | 871,923 |
| Nov 25, 2025 | 93.00 | 94.40 | 92.60 | 93.80 | 93.80 | 0.43% | 429,489 |
| Nov 24, 2025 | 92.70 | 93.40 | 90.50 | 93.40 | 93.40 | 2.52% | 787,744 |
| Nov 21, 2025 | 93.90 | 95.90 | 90.50 | 91.10 | 91.10 | -5.01% | 1,584,947 |
| Nov 20, 2025 | 98.10 | 99.20 | 95.30 | 95.90 | 95.90 | -1.13% | 943,630 |
| Nov 19, 2025 | 98.10 | 100.00 | 96.70 | 97.00 | 97.00 | -1.42% | 552,702 |
| Nov 18, 2025 | 100.00 | 102.00 | 97.50 | 98.40 | 98.40 | -3.05% | 1,117,033 |
| Nov 17, 2025 | 100.50 | 102.00 | 98.50 | 101.50 | 101.50 | - | 1,131,150 |
| Nov 14, 2025 | 102.50 | 104.50 | 101.50 | 101.50 | 101.50 | -2.87% | 1,159,394 |
| Nov 13, 2025 | 108.00 | 111.50 | 104.50 | 104.50 | 104.50 | -4.57% | 1,636,316 |
| Nov 12, 2025 | 116.00 | 120.50 | 109.50 | 109.50 | 109.50 | -6.81% | 2,067,466 |
| Nov 11, 2025 | 119.50 | 120.50 | 117.50 | 117.50 | 117.50 | -4.08% | 1,161,166 |
| Nov 10, 2025 | 122.50 | 123.50 | 117.50 | 122.50 | 122.50 | -0.41% | 982,671 |
| Nov 7, 2025 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 575,525 |
| Nov 6, 2025 | 126.50 | 126.50 | 124.50 | 126.00 | 126.00 | - | 272,824 |
| Nov 5, 2025 | 123.50 | 127.00 | 123.00 | 126.00 | 126.00 | 0.80% | 524,560 |
| Nov 4, 2025 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | -3.47% | 552,570 |
| Nov 3, 2025 | 132.50 | 132.50 | 128.00 | 129.50 | 129.50 | -0.38% | 700,082 |
| Oct 31, 2025 | 125.00 | 131.50 | 125.00 | 130.00 | 130.00 | 4.00% | 1,242,510 |
| Oct 30, 2025 | 130.00 | 130.50 | 125.00 | 125.00 | 125.00 | -4.21% | 1,022,266 |
| Oct 29, 2025 | 129.00 | 134.00 | 127.00 | 130.50 | 130.50 | 2.76% | 2,234,913 |
| Oct 28, 2025 | 124.50 | 129.50 | 121.00 | 127.00 | 127.00 | 2.42% | 1,147,523 |
| Oct 27, 2025 | 125.00 | 125.50 | 122.00 | 124.00 | 124.00 | -0.40% | 701,219 |
| Oct 23, 2025 | 128.00 | 128.50 | 124.00 | 124.50 | 124.50 | -2.35% | 1,007,546 |
| Oct 22, 2025 | 126.50 | 128.00 | 126.00 | 127.50 | 127.50 | 0.39% | 492,874 |
| Oct 21, 2025 | 131.50 | 131.50 | 126.50 | 127.00 | 127.00 | -2.31% | 1,016,558 |
| Oct 20, 2025 | 134.00 | 135.00 | 127.00 | 130.00 | 130.00 | -2.99% | 1,483,963 |
| Oct 17, 2025 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | -2.90% | 1,170,029 |
| Oct 16, 2025 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | -0.36% | 2,765,146 |
| Oct 15, 2025 | 130.00 | 140.00 | 129.50 | 138.50 | 138.50 | 8.20% | 4,476,622 |
| Oct 14, 2025 | 128.00 | 132.00 | 126.00 | 128.00 | 128.00 | 3.23% | 1,913,795 |
| Oct 13, 2025 | 120.50 | 126.00 | 117.00 | 124.00 | 124.00 | 2.90% | 1,318,668 |
| Oct 9, 2025 | 121.50 | 122.00 | 119.50 | 120.50 | 120.50 | -0.41% | 583,798 |
| Oct 8, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 275,397 |
| Oct 7, 2025 | 121.50 | 123.50 | 120.50 | 122.00 | 122.00 | 0.83% | 363,632 |
| Oct 3, 2025 | 121.50 | 122.00 | 119.00 | 121.00 | 121.00 | -0.82% | 741,941 |
| Oct 2, 2025 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 441,096 |
| Oct 1, 2025 | 127.00 | 127.00 | 123.50 | 125.00 | 125.00 | -0.79% | 505,713 |
| Sep 30, 2025 | 122.00 | 126.00 | 120.00 | 126.00 | 126.00 | 4.56% | 825,083 |
| Sep 26, 2025 | 125.00 | 125.00 | 120.00 | 120.50 | 120.50 | -3.21% | 891,377 |
| Sep 25, 2025 | 128.50 | 128.50 | 124.00 | 124.50 | 124.50 | -2.35% | 902,249 |
| Sep 24, 2025 | 125.50 | 128.00 | 125.50 | 127.50 | 127.50 | 1.59% | 613,548 |
| Sep 23, 2025 | 127.00 | 127.50 | 125.50 | 125.50 | 125.50 | -1.18% | 616,790 |
| Sep 22, 2025 | 130.50 | 131.50 | 126.00 | 127.00 | 127.00 | -0.78% | 1,073,966 |
| Sep 19, 2025 | 127.00 | 134.50 | 127.00 | 128.00 | 128.00 | 0.79% | 2,933,999 |
| Sep 18, 2025 | 124.50 | 127.00 | 123.50 | 127.00 | 127.00 | 2.01% | 1,099,377 |
| Sep 17, 2025 | 128.50 | 128.50 | 123.50 | 124.50 | 124.50 | -2.35% | 1,227,681 |
| Sep 16, 2025 | 129.00 | 130.00 | 127.00 | 127.50 | 127.50 | -1.16% | 748,420 |
| Sep 15, 2025 | 132.50 | 133.50 | 127.00 | 129.00 | 129.00 | -2.27% | 1,329,866 |
| Sep 12, 2025 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | -1.12% | 1,145,746 |
| Sep 11, 2025 | 143.00 | 143.00 | 131.00 | 133.50 | 133.50 | -3.26% | 2,566,952 |
| Sep 10, 2025 | 135.50 | 138.50 | 132.50 | 138.00 | 138.00 | 1.85% | 1,124,448 |
| Sep 9, 2025 | 136.50 | 137.50 | 133.00 | 135.50 | 135.50 | -0.37% | 866,143 |
| Sep 8, 2025 | 142.00 | 142.00 | 135.50 | 136.00 | 136.00 | -4.56% | 1,402,863 |
| Sep 5, 2025 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 0.35% | 559,777 |
| Sep 4, 2025 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 0.35% | 1,344,929 |
| Sep 3, 2025 | 146.50 | 148.00 | 141.00 | 141.50 | 141.50 | -3.74% | 1,110,540 |
| Sep 2, 2025 | 148.50 | 151.00 | 145.00 | 147.00 | 147.00 | - | 994,878 |
| Sep 1, 2025 | 149.00 | 151.00 | 146.00 | 147.00 | 147.00 | -2.00% | 1,369,631 |
| Aug 29, 2025 | 160.00 | 160.50 | 149.50 | 150.00 | 150.00 | -6.25% | 3,386,951 |
| Aug 28, 2025 | 162.00 | 164.00 | 157.50 | 160.00 | 160.00 | -2.14% | 1,363,719 |
| Aug 27, 2025 | 161.50 | 170.00 | 161.50 | 163.50 | 163.50 | 0.31% | 1,921,264 |
| Aug 26, 2025 | 165.00 | 170.50 | 159.00 | 163.00 | 163.00 | -7.39% | 3,723,596 |
| Aug 25, 2025 | 190.00 | 190.00 | 175.00 | 176.00 | 176.00 | -3.56% | 2,152,245 |
| Aug 22, 2025 | 178.00 | 182.50 | 178.00 | 182.50 | 182.50 | 9.94% | 654,228 |
| Aug 21, 2025 | 164.00 | 166.50 | 163.50 | 166.00 | 166.00 | 1.22% | 508,188 |
| Aug 20, 2025 | 168.00 | 168.00 | 163.50 | 164.00 | 164.00 | -2.09% | 671,146 |
| Aug 19, 2025 | 171.00 | 171.00 | 167.00 | 167.50 | 167.50 | -1.18% | 498,619 |
| Aug 18, 2025 | 171.50 | 173.50 | 169.50 | 169.50 | 169.50 | -1.45% | 475,032 |
| Aug 15, 2025 | 174.50 | 175.00 | 172.00 | 172.00 | 172.00 | -0.86% | 498,828 |
| Aug 14, 2025 | 172.50 | 177.00 | 172.00 | 173.50 | 173.50 | -1.14% | 794,884 |
| Aug 13, 2025 | 182.00 | 182.50 | 175.00 | 175.50 | 175.50 | -3.04% | 1,019,302 |
| Aug 12, 2025 | 187.00 | 187.00 | 181.00 | 181.00 | 181.00 | -4.99% | 1,493,362 |
| Aug 11, 2025 | 191.00 | 191.00 | 187.50 | 190.50 | 190.50 | -0.52% | 465,569 |
| Aug 8, 2025 | 191.50 | 193.50 | 190.00 | 191.50 | 191.50 | 0.26% | 276,529 |
| Aug 7, 2025 | 191.50 | 192.50 | 189.50 | 191.00 | 191.00 | -0.26% | 425,446 |
| Aug 6, 2025 | 190.00 | 193.50 | 189.00 | 191.50 | 191.50 | 1.32% | 484,228 |
| Aug 5, 2025 | 183.00 | 190.00 | 183.00 | 189.00 | 189.00 | 3.85% | 556,673 |
| Aug 4, 2025 | 190.50 | 190.50 | 180.00 | 182.00 | 182.00 | -4.46% | 1,202,030 |
| Aug 1, 2025 | 186.00 | 192.00 | 186.00 | 190.50 | 190.50 | 1.33% | 456,822 |
| Jul 31, 2025 | 191.50 | 193.00 | 188.00 | 188.00 | 188.00 | -1.83% | 417,959 |
| Jul 30, 2025 | 192.00 | 193.50 | 190.00 | 191.50 | 191.50 | -0.26% | 330,447 |
| Jul 29, 2025 | 193.00 | 195.50 | 191.00 | 192.00 | 192.00 | -0.78% | 430,552 |
| Jul 28, 2025 | 194.50 | 196.00 | 190.00 | 193.50 | 193.50 | 0.68% | 1,101,674 |
| Jul 25, 2025 | 187.38 | 192.63 | 186.06 | 192.19 | 192.19 | 3.05% | 997,489 |
| Jul 24, 2025 | 183.00 | 187.81 | 182.12 | 186.50 | 186.50 | 2.65% | 641,835 |
| Jul 23, 2025 | 181.25 | 183.87 | 181.25 | 181.69 | 181.69 | 0.48% | 395,924 |
| Jul 22, 2025 | 181.69 | 184.75 | 179.93 | 180.81 | 180.81 | -0.96% | 588,205 |
| Jul 21, 2025 | 184.75 | 185.63 | 181.69 | 182.56 | 182.56 | -0.48% | 524,832 |
| Jul 18, 2025 | 185.63 | 186.06 | 179.93 | 183.44 | 183.44 | -0.48% | 1,296,759 |
| Jul 17, 2025 | 184.75 | 187.81 | 183.00 | 184.31 | 184.31 | -1.41% | 1,379,037 |
| Jul 16, 2025 | 202.70 | 202.70 | 186.50 | 186.94 | 186.94 | -7.38% | 3,118,086 |
| Jul 15, 2025 | 206.20 | 206.20 | 200.51 | 201.82 | 201.82 | -1.28% | 824,352 |