United Recommend International Co., Ltd. (TPEX:5321)
Taiwan
· Delayed Price · Currency is TWD 22.70
-0.75 (-3.20%)
Apr 29, 2026, 1:30 PM CST
TPEX:5321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.05 | 23.15 | 22.70 | 22.70 | 22.70 | -3.20% | 355,021 |
| Apr 28, 2026 | 23.05 | 23.55 | 22.80 | 23.45 | 23.45 | -0.21% | 400,047 |
| Apr 27, 2026 | 23.10 | 23.55 | 22.80 | 23.50 | 23.50 | -1.67% | 298,352 |
| Apr 24, 2026 | 23.00 | 23.95 | 22.70 | 23.90 | 23.90 | 1.70% | 199,359 |
| Apr 23, 2026 | 24.00 | 24.00 | 22.55 | 23.50 | 23.50 | -1.26% | 235,767 |
| Apr 22, 2026 | 23.50 | 23.85 | 23.45 | 23.80 | 23.80 | 0.21% | 278,748 |
| Apr 21, 2026 | 23.60 | 23.90 | 23.50 | 23.75 | 23.75 | -0.63% | 204,299 |
| Apr 20, 2026 | 24.55 | 24.55 | 23.65 | 23.90 | 23.90 | -2.05% | 120,676 |
| Apr 17, 2026 | 24.25 | 24.45 | 23.70 | 24.40 | 24.40 | 1.88% | 144,016 |
| Apr 16, 2026 | 23.95 | 24.35 | 23.80 | 23.95 | 23.95 | -0.21% | 61,938 |
| Apr 15, 2026 | 24.65 | 24.65 | 24.00 | 24.00 | 24.00 | -1.03% | 62,856 |
| Apr 14, 2026 | 24.20 | 24.30 | 23.80 | 24.25 | 24.25 | 1.04% | 81,847 |
| Apr 13, 2026 | 25.30 | 25.45 | 23.95 | 24.00 | 24.00 | -8.57% | 387,034 |
| Apr 10, 2026 | 24.40 | 26.25 | 24.00 | 26.25 | 26.25 | 9.83% | 491,237 |
| Apr 9, 2026 | 23.95 | 23.95 | 23.50 | 23.90 | 23.90 | -0.21% | 37,658 |
| Apr 8, 2026 | 23.80 | 23.95 | 23.70 | 23.95 | 23.95 | 0.84% | 24,898 |
| Apr 7, 2026 | 24.35 | 24.60 | 23.75 | 23.75 | 23.75 | -3.26% | 18,294 |
| Apr 2, 2026 | 24.05 | 24.55 | 24.00 | 24.55 | 24.55 | 2.08% | 45,872 |
| Apr 1, 2026 | 24.65 | 24.65 | 24.05 | 24.05 | 24.05 | - | 33,440 |
| Mar 31, 2026 | 24.90 | 24.90 | 24.00 | 24.05 | 24.05 | -2.24% | 37,024 |
| Mar 30, 2026 | 24.60 | 25.10 | 24.60 | 24.60 | 24.60 | -1.40% | 48,906 |
| Mar 27, 2026 | 23.70 | 24.95 | 23.70 | 24.95 | 24.95 | 3.74% | 63,957 |
| Mar 26, 2026 | 23.60 | 24.25 | 23.60 | 24.05 | 24.05 | 0.21% | 31,298 |
| Mar 25, 2026 | 24.75 | 24.75 | 23.80 | 24.00 | 24.00 | 0.21% | 52,141 |
| Mar 24, 2026 | 24.25 | 24.25 | 23.45 | 23.95 | 23.95 | -1.24% | 83,356 |
| Mar 23, 2026 | 24.85 | 24.85 | 24.10 | 24.25 | 24.25 | -3.00% | 43,693 |
| Mar 20, 2026 | 25.30 | 25.50 | 24.60 | 25.00 | 25.00 | -1.19% | 83,350 |
| Mar 19, 2026 | 25.30 | 25.50 | 25.10 | 25.30 | 25.30 | - | 34,442 |
| Mar 18, 2026 | 25.55 | 25.55 | 25.00 | 25.30 | 25.30 | 0.60% | 58,780 |
| Mar 17, 2026 | 25.10 | 25.40 | 24.80 | 25.15 | 25.15 | 1.62% | 146,516 |
| Mar 16, 2026 | 24.70 | 25.05 | 24.10 | 24.75 | 24.75 | 0.20% | 32,730 |
| Mar 13, 2026 | 23.50 | 24.70 | 23.50 | 24.70 | 24.70 | 3.35% | 86,929 |
| Mar 12, 2026 | 23.70 | 24.30 | 23.55 | 23.90 | 23.90 | -0.42% | 58,915 |
| Mar 11, 2026 | 23.65 | 24.10 | 23.40 | 24.00 | 24.00 | -0.21% | 183,692 |
| Mar 10, 2026 | 24.20 | 26.15 | 23.70 | 24.05 | 24.05 | - | 126,312 |
| Mar 9, 2026 | 24.40 | 24.45 | 24.00 | 24.05 | 24.05 | -3.41% | 74,530 |
| Mar 6, 2026 | 24.65 | 25.00 | 24.40 | 24.90 | 24.90 | -0.40% | 139,077 |
| Mar 5, 2026 | 25.95 | 26.10 | 24.55 | 25.00 | 25.00 | -2.53% | 170,176 |
| Mar 4, 2026 | 26.00 | 26.75 | 25.20 | 25.65 | 25.65 | -3.57% | 144,473 |
| Mar 3, 2026 | 27.10 | 27.15 | 26.15 | 26.60 | 26.60 | -1.66% | 114,998 |
| Mar 2, 2026 | 26.35 | 28.35 | 26.10 | 27.05 | 27.05 | 2.66% | 460,584 |
| Feb 26, 2026 | 26.60 | 26.70 | 26.00 | 26.35 | 26.35 | -1.13% | 1,179,436 |
| Feb 25, 2026 | 27.00 | 27.00 | 26.35 | 26.65 | 26.65 | -0.93% | 135,152 |
| Feb 24, 2026 | 27.55 | 27.55 | 26.90 | 26.90 | 26.90 | -3.93% | 211,290 |
| Feb 23, 2026 | 27.90 | 28.00 | 27.10 | 28.00 | 28.00 | 0.36% | 91,172 |
| Feb 11, 2026 | 28.45 | 28.45 | 27.65 | 27.90 | 27.90 | -1.06% | 56,487 |
| Feb 10, 2026 | 28.10 | 28.45 | 27.60 | 28.20 | 28.20 | 0.53% | 104,289 |
| Feb 9, 2026 | 29.00 | 29.00 | 28.00 | 28.05 | 28.05 | -2.94% | 803,546 |
| Feb 6, 2026 | 28.30 | 28.90 | 27.90 | 28.90 | 28.90 | 0.35% | 87,488 |
| Feb 5, 2026 | 29.30 | 29.35 | 28.55 | 28.80 | 28.80 | -0.17% | 49,640 |
| Feb 4, 2026 | 28.60 | 29.00 | 28.40 | 28.85 | 28.85 | 0.87% | 83,438 |
| Feb 3, 2026 | 29.60 | 29.85 | 28.60 | 28.60 | 28.60 | -3.87% | 256,455 |
| Feb 2, 2026 | 30.90 | 31.10 | 29.50 | 29.75 | 29.75 | -3.88% | 172,831 |
| Jan 30, 2026 | 30.30 | 31.30 | 30.30 | 30.95 | 30.95 | -0.16% | 307,371 |
| Jan 29, 2026 | 31.80 | 32.05 | 30.95 | 31.00 | 31.00 | -4.02% | 243,172 |
| Jan 28, 2026 | 31.10 | 34.20 | 31.10 | 32.30 | 32.30 | 3.86% | 1,323,870 |
| Jan 27, 2026 | 31.50 | 31.90 | 31.00 | 31.10 | 31.10 | -2.35% | 79,982 |
| Jan 26, 2026 | 31.00 | 32.20 | 31.00 | 31.85 | 31.85 | 2.74% | 138,303 |
| Jan 23, 2026 | 31.55 | 31.55 | 30.55 | 31.00 | 31.00 | -1.90% | 145,857 |
| Jan 22, 2026 | 31.45 | 31.65 | 31.00 | 31.60 | 31.60 | -0.32% | 108,974 |
| Jan 21, 2026 | 31.65 | 32.30 | 31.40 | 31.70 | 31.70 | -0.16% | 82,279 |
| Jan 20, 2026 | 31.60 | 32.00 | 31.60 | 31.75 | 31.75 | -0.78% | 32,519 |
| Jan 19, 2026 | 31.70 | 32.50 | 31.60 | 32.00 | 32.00 | 1.27% | 134,434 |
| Jan 16, 2026 | 31.20 | 31.75 | 30.75 | 31.60 | 31.60 | 1.28% | 817,964 |
| Jan 15, 2026 | 31.95 | 31.95 | 31.20 | 31.20 | 31.20 | -2.35% | 106,051 |
| Jan 14, 2026 | 32.45 | 33.05 | 31.95 | 31.95 | 31.95 | -1.54% | 138,982 |
| Jan 13, 2026 | 35.25 | 35.45 | 31.80 | 32.45 | 32.45 | -7.94% | 449,195 |
| Jan 12, 2026 | 35.80 | 36.20 | 35.25 | 35.25 | 35.25 | -3.42% | 153,363 |
| Jan 9, 2026 | 36.00 | 36.50 | 35.65 | 36.50 | 36.50 | 0.97% | 56,386 |
| Jan 8, 2026 | 36.00 | 36.35 | 35.65 | 36.15 | 36.15 | 0.42% | 136,588 |
| Jan 7, 2026 | 36.20 | 36.20 | 35.65 | 36.00 | 36.00 | - | 112,969 |
| Jan 6, 2026 | 36.25 | 36.75 | 36.00 | 36.00 | 36.00 | -2.70% | 67,301 |
| Jan 5, 2026 | 37.00 | 37.00 | 36.05 | 37.00 | 37.00 | - | 82,322 |
| Jan 2, 2026 | 36.20 | 37.00 | 36.00 | 37.00 | 37.00 | 2.35% | 171,922 |
| Dec 31, 2025 | 36.30 | 36.40 | 36.10 | 36.15 | 36.15 | -0.41% | 26,085 |
| Dec 30, 2025 | 36.50 | 36.85 | 36.30 | 36.30 | 36.30 | -1.89% | 36,183 |
| Dec 29, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | -0.27% | 14,130 |
| Dec 26, 2025 | 37.30 | 37.30 | 36.30 | 37.10 | 37.10 | 0.27% | 62,533 |
| Dec 24, 2025 | 36.50 | 37.00 | 36.35 | 37.00 | 37.00 | 2.64% | 76,491 |
| Dec 23, 2025 | 36.40 | 36.60 | 36.00 | 36.05 | 36.05 | -0.96% | 27,878 |
| Dec 22, 2025 | 36.90 | 37.00 | 36.25 | 36.40 | 36.40 | -1.62% | 27,119 |
| Dec 19, 2025 | 36.85 | 37.40 | 36.15 | 37.00 | 37.00 | 1.51% | 83,786 |
| Dec 18, 2025 | 36.90 | 37.25 | 36.00 | 36.45 | 36.45 | -1.49% | 74,140 |
| Dec 17, 2025 | 35.60 | 37.00 | 35.25 | 37.00 | 37.00 | 2.92% | 81,112 |
| Dec 16, 2025 | 36.40 | 36.75 | 35.50 | 35.95 | 35.95 | -1.37% | 30,521 |
| Dec 15, 2025 | 37.10 | 37.10 | 36.20 | 36.45 | 36.45 | -1.49% | 36,784 |
| Dec 12, 2025 | 36.50 | 37.00 | 36.05 | 37.00 | 37.00 | 1.37% | 38,348 |
| Dec 11, 2025 | 37.50 | 37.50 | 36.00 | 36.50 | 36.50 | -1.75% | 69,273 |
| Dec 10, 2025 | 37.30 | 37.75 | 37.15 | 37.15 | 37.15 | -1.33% | 68,616 |
| Dec 9, 2025 | 37.10 | 37.65 | 37.00 | 37.65 | 37.65 | - | 57,962 |
| Dec 8, 2025 | 37.00 | 37.65 | 36.45 | 37.65 | 37.65 | - | 120,994 |
| Dec 5, 2025 | 36.60 | 37.65 | 36.45 | 37.65 | 37.65 | 1.48% | 86,418 |
| Dec 4, 2025 | 37.00 | 37.10 | 36.80 | 37.10 | 37.10 | - | 67,925 |
| Dec 3, 2025 | 37.00 | 37.40 | 36.90 | 37.10 | 37.10 | -1.07% | 68,543 |
| Dec 2, 2025 | 37.95 | 37.95 | 37.25 | 37.50 | 37.50 | -0.27% | 58,887 |
| Dec 1, 2025 | 38.30 | 38.30 | 37.50 | 37.60 | 37.60 | -1.96% | 42,175 |
| Nov 28, 2025 | 38.55 | 38.70 | 38.35 | 38.35 | 38.35 | -0.65% | 72,474 |
| Nov 27, 2025 | 38.65 | 39.70 | 38.35 | 38.60 | 38.60 | -0.39% | 130,953 |
| Nov 26, 2025 | 38.45 | 40.65 | 37.70 | 38.75 | 38.75 | 2.65% | 227,248 |
| Nov 25, 2025 | 38.45 | 38.45 | 37.75 | 37.75 | 37.75 | -1.56% | 63,326 |