HD Renewable Energy Co., Ltd. (TPE:6873)
Taiwan
· Delayed Price · Currency is TWD 86.00
-0.60 (-0.69%)
Apr 29, 2026, 11:45 AM CST
HD Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.60 | 87.30 | 83.50 | 86.60 | 86.60 | 1.17% | 578,484 |
| Apr 27, 2026 | 86.70 | 86.70 | 84.00 | 85.60 | 85.60 | -1.83% | 771,415 |
| Apr 24, 2026 | 90.10 | 90.30 | 85.40 | 87.20 | 87.20 | -2.68% | 788,032 |
| Apr 23, 2026 | 90.00 | 90.30 | 86.80 | 89.60 | 89.60 | -0.44% | 825,092 |
| Apr 22, 2026 | 89.20 | 90.00 | 87.90 | 90.00 | 90.00 | 0.90% | 478,114 |
| Apr 21, 2026 | 90.30 | 90.30 | 88.80 | 89.20 | 89.20 | -0.89% | 524,745 |
| Apr 20, 2026 | 91.70 | 91.90 | 88.90 | 90.00 | 90.00 | -0.66% | 681,840 |
| Apr 17, 2026 | 89.70 | 91.60 | 88.70 | 90.60 | 90.60 | 2.03% | 922,958 |
| Apr 16, 2026 | 87.80 | 89.20 | 86.60 | 88.80 | 88.80 | 1.49% | 750,637 |
| Apr 15, 2026 | 86.90 | 88.10 | 86.00 | 87.50 | 87.50 | 1.16% | 616,961 |
| Apr 14, 2026 | 84.90 | 86.50 | 84.20 | 86.50 | 86.50 | 2.25% | 623,215 |
| Apr 13, 2026 | 85.30 | 85.50 | 82.70 | 84.60 | 84.60 | -0.82% | 788,266 |
| Apr 10, 2026 | 88.90 | 88.90 | 84.50 | 85.30 | 85.30 | -2.85% | 930,260 |
| Apr 9, 2026 | 90.00 | 90.00 | 86.50 | 87.80 | 87.80 | -0.79% | 725,131 |
| Apr 8, 2026 | 89.00 | 91.30 | 87.70 | 88.50 | 88.50 | 5.61% | 1,070,836 |
| Apr 7, 2026 | 82.70 | 84.50 | 81.80 | 83.80 | 83.80 | 1.58% | 699,287 |
| Apr 2, 2026 | 84.50 | 85.60 | 81.40 | 82.50 | 82.50 | -2.02% | 750,999 |
| Apr 1, 2026 | 85.00 | 87.90 | 83.50 | 84.20 | 84.20 | 2.31% | 723,869 |
| Mar 31, 2026 | 84.20 | 85.00 | 80.50 | 82.30 | 82.30 | -2.60% | 983,609 |
| Mar 30, 2026 | 85.10 | 85.70 | 84.30 | 84.50 | 84.50 | -2.76% | 769,700 |
| Mar 27, 2026 | 88.70 | 88.70 | 84.90 | 86.90 | 86.90 | -2.58% | 1,284,824 |
| Mar 26, 2026 | 92.00 | 93.30 | 89.20 | 89.20 | 89.20 | -2.73% | 924,102 |
| Mar 25, 2026 | 92.60 | 92.70 | 91.40 | 91.70 | 91.70 | 0.55% | 486,471 |
| Mar 24, 2026 | 96.00 | 96.00 | 90.90 | 91.20 | 91.20 | -3.39% | 961,282 |
| Mar 23, 2026 | 96.50 | 97.10 | 94.00 | 94.40 | 94.40 | -4.65% | 695,950 |
| Mar 20, 2026 | 97.20 | 103.00 | 97.20 | 99.00 | 99.00 | 2.70% | 1,401,733 |
| Mar 19, 2026 | 98.60 | 99.20 | 96.00 | 96.40 | 96.40 | -2.23% | 578,377 |
| Mar 18, 2026 | 100.50 | 101.00 | 98.60 | 98.60 | 98.60 | -1.40% | 426,962 |
| Mar 17, 2026 | 98.70 | 100.50 | 98.70 | 100.00 | 100.00 | 1.32% | 454,945 |
| Mar 16, 2026 | 100.00 | 100.50 | 96.60 | 98.70 | 98.70 | -0.80% | 574,834 |
| Mar 13, 2026 | 99.50 | 100.50 | 98.90 | 99.50 | 99.50 | -1.97% | 321,008 |
| Mar 12, 2026 | 103.00 | 103.50 | 101.00 | 101.50 | 101.50 | -0.98% | 482,185 |
| Mar 11, 2026 | 99.00 | 103.50 | 99.00 | 102.50 | 102.50 | 4.59% | 950,224 |
| Mar 10, 2026 | 99.20 | 100.50 | 97.60 | 98.00 | 98.00 | 0.41% | 389,654 |
| Mar 9, 2026 | 97.60 | 102.00 | 95.00 | 97.60 | 97.60 | -2.89% | 910,212 |
| Mar 6, 2026 | 100.50 | 101.50 | 99.10 | 100.50 | 100.50 | -0.50% | 598,058 |
| Mar 5, 2026 | 106.00 | 106.50 | 101.00 | 101.00 | 101.00 | -2.88% | 829,424 |
| Mar 4, 2026 | 105.50 | 107.50 | 102.00 | 104.00 | 104.00 | -3.70% | 1,169,546 |
| Mar 3, 2026 | 108.00 | 111.50 | 105.50 | 108.00 | 108.00 | 0.93% | 861,395 |
| Mar 2, 2026 | 106.50 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 567,271 |
| Feb 26, 2026 | 111.00 | 111.00 | 107.50 | 109.00 | 109.00 | -0.91% | 649,450 |
| Feb 25, 2026 | 109.00 | 114.00 | 108.00 | 110.00 | 110.00 | 1.85% | 1,426,503 |
| Feb 24, 2026 | 107.50 | 111.00 | 106.50 | 108.00 | 108.00 | 1.41% | 422,062 |
| Feb 23, 2026 | 109.00 | 109.00 | 105.50 | 106.50 | 106.50 | -1.39% | 491,967 |
| Feb 11, 2026 | 107.50 | 109.00 | 104.50 | 108.00 | 108.00 | -4.85% | 1,122,252 |
| Feb 10, 2026 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | -1.30% | 502,166 |
| Feb 9, 2026 | 120.50 | 120.50 | 115.00 | 115.00 | 115.00 | -2.13% | 505,391 |
| Feb 6, 2026 | 119.00 | 120.00 | 115.00 | 117.50 | 117.50 | -2.08% | 604,650 |
| Feb 5, 2026 | 121.00 | 122.50 | 119.50 | 120.00 | 120.00 | -1.64% | 922,128 |
| Feb 4, 2026 | 118.50 | 122.00 | 118.00 | 122.00 | 122.00 | 2.95% | 870,770 |
| Feb 3, 2026 | 119.50 | 121.00 | 117.00 | 118.50 | 118.50 | -0.42% | 985,544 |
| Feb 2, 2026 | 115.00 | 119.50 | 113.00 | 119.00 | 119.00 | 1.28% | 914,103 |
| Jan 30, 2026 | 117.50 | 121.50 | 116.50 | 117.50 | 117.50 | 3.07% | 1,610,737 |
| Jan 29, 2026 | 118.50 | 118.50 | 114.00 | 114.00 | 114.00 | -2.98% | 540,622 |
| Jan 28, 2026 | 116.00 | 117.50 | 114.50 | 117.50 | 117.50 | 1.29% | 597,338 |
| Jan 27, 2026 | 120.00 | 120.00 | 115.50 | 116.00 | 116.00 | -3.33% | 529,010 |
| Jan 26, 2026 | 120.00 | 122.50 | 117.50 | 120.00 | 120.00 | 0.84% | 707,482 |
| Jan 23, 2026 | 118.00 | 126.50 | 118.00 | 119.00 | 119.00 | 3.03% | 2,520,552 |
| Jan 22, 2026 | 115.50 | 119.00 | 114.50 | 115.50 | 115.50 | 0.87% | 807,330 |
| Jan 21, 2026 | 117.50 | 120.00 | 114.00 | 114.50 | 114.50 | -4.98% | 1,268,476 |
| Jan 20, 2026 | 124.00 | 124.00 | 117.50 | 120.50 | 120.50 | -2.82% | 2,786,554 |
| Jan 19, 2026 | 119.00 | 124.00 | 117.00 | 124.00 | 124.00 | 9.73% | 3,050,840 |
| Jan 16, 2026 | 105.50 | 113.00 | 105.00 | 113.00 | 113.00 | 9.71% | 913,321 |
| Jan 15, 2026 | 105.50 | 106.00 | 102.50 | 103.00 | 103.00 | -2.83% | 409,707 |
| Jan 14, 2026 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1.44% | 690,436 |
| Jan 13, 2026 | 102.00 | 106.50 | 102.00 | 104.50 | 104.50 | 5.13% | 1,301,088 |
| Jan 12, 2026 | 96.50 | 99.70 | 96.50 | 99.40 | 99.40 | 3.11% | 501,735 |
| Jan 9, 2026 | 95.50 | 97.40 | 93.00 | 96.40 | 96.40 | 1.05% | 585,040 |
| Jan 8, 2026 | 96.10 | 97.30 | 95.10 | 95.40 | 95.40 | -0.42% | 405,490 |
| Jan 7, 2026 | 98.20 | 99.00 | 95.80 | 95.80 | 95.80 | -2.34% | 566,397 |
| Jan 6, 2026 | 101.50 | 101.50 | 98.10 | 98.10 | 98.10 | -3.35% | 505,995 |
| Jan 5, 2026 | 100.50 | 102.50 | 99.40 | 101.50 | 101.50 | 1.50% | 438,791 |
| Jan 2, 2026 | 98.80 | 102.00 | 98.40 | 100.00 | 100.00 | 1.32% | 335,485 |
| Dec 31, 2025 | 100.50 | 102.00 | 98.60 | 98.70 | 98.70 | -1.30% | 684,537 |
| Dec 30, 2025 | 104.50 | 106.00 | 100.00 | 100.00 | 100.00 | -3.85% | 791,245 |
| Dec 29, 2025 | 116.00 | 116.00 | 104.00 | 104.00 | 104.00 | -6.31% | 1,815,596 |
| Dec 26, 2025 | 101.00 | 111.00 | 97.30 | 111.00 | 111.00 | 9.90% | 1,358,266 |
| Dec 24, 2025 | 103.00 | 104.50 | 101.00 | 101.00 | 101.00 | -1.46% | 321,653 |
| Dec 23, 2025 | 101.50 | 103.00 | 101.50 | 102.50 | 102.50 | 0.99% | 347,408 |
| Dec 22, 2025 | 100.50 | 102.00 | 99.50 | 101.50 | 101.50 | 2.53% | 377,360 |
| Dec 19, 2025 | 98.40 | 100.00 | 98.40 | 99.00 | 99.00 | 0.92% | 307,640 |
| Dec 18, 2025 | 98.40 | 99.10 | 97.60 | 98.10 | 98.10 | -0.41% | 215,768 |
| Dec 17, 2025 | 102.00 | 102.50 | 98.50 | 98.50 | 98.50 | -1.50% | 261,339 |
| Dec 16, 2025 | 99.00 | 103.50 | 98.50 | 100.00 | 100.00 | - | 652,356 |
| Dec 15, 2025 | 95.30 | 101.00 | 94.40 | 100.00 | 100.00 | 4.71% | 520,427 |
| Dec 12, 2025 | 96.30 | 96.80 | 94.70 | 95.50 | 95.50 | -0.52% | 491,284 |
| Dec 11, 2025 | 99.90 | 99.90 | 95.50 | 96.00 | 96.00 | -3.32% | 557,845 |
| Dec 10, 2025 | 101.00 | 101.00 | 97.20 | 99.30 | 99.30 | -3.59% | 589,358 |
| Dec 9, 2025 | 102.50 | 104.00 | 102.00 | 103.00 | 103.00 | - | 225,470 |
| Dec 8, 2025 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | -0.48% | 257,519 |
| 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 |