Santi Renewable Energy Co., Ltd. (TPEX:6946)
Taiwan
· Delayed Price · Currency is TWD 12.00
-0.20 (-1.64%)
At close: Mar 6, 2026
Santi Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.20 | 12.20 | 11.45 | 12.00 | 12.00 | -1.64% | 147,650 |
| Mar 5, 2026 | 12.35 | 12.75 | 11.70 | 12.20 | 12.20 | -0.41% | 249,757 |
| Mar 4, 2026 | 12.60 | 12.80 | 11.40 | 12.25 | 12.25 | -4.30% | 330,160 |
| Mar 3, 2026 | 11.55 | 12.85 | 11.55 | 12.80 | 12.80 | 10.82% | 727,680 |
| Mar 2, 2026 | 11.10 | 11.65 | 11.10 | 11.55 | 11.55 | 4.05% | 188,889 |
| Feb 26, 2026 | 11.05 | 11.15 | 10.55 | 11.10 | 11.10 | -1.77% | 192,823 |
| Feb 25, 2026 | 11.70 | 12.10 | 10.95 | 11.30 | 11.30 | -1.31% | 630,352 |
| Feb 24, 2026 | 10.45 | 11.90 | 10.45 | 11.45 | 11.45 | 9.57% | 845,370 |
| Feb 23, 2026 | 10.45 | 10.60 | 10.25 | 10.45 | 10.45 | -0.48% | 307,603 |
| Feb 11, 2026 | 11.00 | 11.10 | 10.45 | 10.50 | 10.50 | -4.98% | 581,638 |
| Feb 10, 2026 | 11.55 | 11.55 | 10.55 | 11.05 | 11.05 | -3.91% | 381,524 |
| Feb 9, 2026 | 11.90 | 11.90 | 11.30 | 11.50 | 11.50 | -2.95% | 296,157 |
| Feb 6, 2026 | 12.25 | 12.45 | 11.50 | 11.85 | 11.85 | -4.82% | 238,984 |
| Feb 5, 2026 | 13.65 | 13.65 | 12.00 | 12.45 | 12.45 | -8.46% | 173,200 |
| Feb 4, 2026 | 11.90 | 13.60 | 11.90 | 13.60 | 13.60 | 13.81% | 280,298 |
| Feb 3, 2026 | 12.00 | 12.20 | 11.90 | 11.95 | 11.95 | -2.45% | 30,350 |
| Feb 2, 2026 | 12.55 | 12.55 | 12.15 | 12.25 | 12.25 | -2.00% | 52,003 |
| Jan 30, 2026 | 13.20 | 13.25 | 12.45 | 12.50 | 12.50 | -7.06% | 94,455 |
| Jan 29, 2026 | 14.50 | 14.75 | 13.15 | 13.45 | 13.45 | -5.94% | 259,640 |
| Jan 28, 2026 | 15.50 | 15.50 | 14.05 | 14.30 | 14.30 | -5.61% | 210,631 |
| Jan 27, 2026 | 16.20 | 16.25 | 15.15 | 15.15 | 15.15 | -6.48% | 115,800 |
| Jan 26, 2026 | 15.45 | 16.55 | 15.35 | 16.20 | 16.20 | 5.54% | 406,221 |
| Jan 23, 2026 | 14.45 | 16.15 | 14.45 | 15.35 | 15.35 | 4.07% | 217,621 |
| Jan 22, 2026 | 16.70 | 16.70 | 13.75 | 14.75 | 14.75 | -10.61% | 540,501 |
| Jan 21, 2026 | 19.15 | 19.15 | 16.05 | 16.50 | 16.50 | -12.70% | 471,741 |
| Jan 20, 2026 | 19.85 | 20.90 | 18.85 | 18.90 | 18.90 | -1.56% | 515,172 |
| Jan 19, 2026 | 23.80 | 27.50 | 16.30 | 19.20 | 19.20 | -23.20% | 2,864,402 |
| Jan 16, 2026 | 17.60 | 25.55 | 17.60 | 25.00 | 25.00 | 38.12% | 691,908 |
| Jan 15, 2026 | 9.70 | 18.40 | 9.70 | 18.10 | 18.10 | 88.54% | 547,301 |
| Jan 14, 2026 | 9.37 | 9.75 | 9.37 | 9.60 | 9.60 | 1.91% | 13,723 |
| Jan 13, 2026 | 9.51 | 9.60 | 9.42 | 9.42 | 9.42 | -0.95% | 100,139 |
| Jan 12, 2026 | 9.60 | 9.97 | 9.44 | 9.51 | 9.51 | -1.35% | 47,447 |
| Jan 9, 2026 | 9.44 | 9.65 | 9.44 | 9.64 | 9.64 | 2.23% | 10,210 |
| Jan 8, 2026 | 9.99 | 9.99 | 9.31 | 9.43 | 9.43 | -5.51% | 80,196 |
| Jan 7, 2026 | 9.84 | 10.05 | 9.80 | 9.98 | 9.98 | 1.42% | 22,719 |
| Jan 6, 2026 | 9.90 | 9.90 | 9.55 | 9.84 | 9.84 | -3.05% | 21,432 |
| Jan 5, 2026 | 9.96 | 10.15 | 9.50 | 10.15 | 10.15 | 1.00% | 58,544 |
| Jan 2, 2026 | 10.30 | 10.30 | 9.86 | 10.05 | 10.05 | -0.50% | 57,108 |
| Dec 31, 2025 | 9.80 | 10.15 | 9.69 | 10.10 | 10.10 | 0.50% | 71,239 |
| Dec 30, 2025 | 9.69 | 10.05 | 9.67 | 10.05 | 10.05 | - | 53,720 |
| Dec 29, 2025 | 9.99 | 10.30 | 9.56 | 10.05 | 10.05 | 0.60% | 42,995 |
| Dec 26, 2025 | 9.98 | 10.05 | 9.56 | 9.99 | 9.99 | 0.10% | 59,037 |
| Dec 24, 2025 | 10.00 | 10.05 | 9.56 | 9.98 | 9.98 | -0.20% | 113,574 |
| Dec 23, 2025 | 9.46 | 10.30 | 9.46 | 10.00 | 10.00 | 1.94% | 287,677 |
| Dec 22, 2025 | 9.80 | 9.84 | 9.50 | 9.81 | 9.81 | -1.80% | 35,804 |
| Dec 19, 2025 | 10.10 | 10.10 | 9.60 | 9.99 | 9.99 | -1.09% | 129,434 |
| Dec 18, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 0.50% | 2,119 |
| Dec 17, 2025 | 9.91 | 10.05 | 9.65 | 10.05 | 10.05 | -0.50% | 132,491 |
| Dec 16, 2025 | 10.10 | 10.15 | 9.93 | 10.10 | 10.10 | -2.88% | 145,850 |
| Dec 15, 2025 | 10.75 | 10.75 | 9.96 | 10.40 | 10.40 | -7.14% | 117,278 |
| Dec 12, 2025 | 10.85 | 11.20 | 10.75 | 11.20 | 11.20 | 4.19% | 8,626 |
| Dec 11, 2025 | 11.05 | 11.05 | 10.75 | 10.75 | 10.75 | -2.27% | 23,023 |
| Dec 10, 2025 | 10.95 | 11.20 | 10.80 | 11.00 | 11.00 | -2.65% | 20,981 |
| Dec 9, 2025 | 11.30 | 11.70 | 11.00 | 11.30 | 11.30 | -0.44% | 41,353 |
| Dec 8, 2025 | 11.35 | 11.45 | 11.25 | 11.35 | 11.35 | 2.25% | 17,509 |
| Dec 4, 2025 | 11.45 | 11.45 | 11.00 | 11.10 | 11.10 | -3.06% | 8,923 |
| Dec 3, 2025 | 11.00 | 11.55 | 11.00 | 11.45 | 11.45 | 0.44% | 74,250 |
| Dec 2, 2025 | 10.50 | 11.40 | 10.15 | 11.40 | 11.40 | 6.05% | 230,945 |
| Dec 1, 2025 | 11.50 | 11.55 | 10.45 | 10.75 | 10.75 | -8.90% | 208,401 |
| Nov 28, 2025 | 11.60 | 11.80 | 11.45 | 11.80 | 11.80 | -0.42% | 37,625 |
| Nov 27, 2025 | 12.05 | 12.40 | 11.45 | 11.85 | 11.85 | -3.27% | 65,129 |
| Nov 26, 2025 | 11.70 | 12.25 | 11.70 | 12.25 | 12.25 | 1.66% | 20,120 |
| Nov 25, 2025 | 12.00 | 12.30 | 12.00 | 12.05 | 12.05 | -1.63% | 32,220 |
| Nov 24, 2025 | 12.05 | 12.50 | 11.90 | 12.25 | 12.25 | 0.41% | 58,351 |
| Nov 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 20 |
| Nov 20, 2025 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | 0.82% | 2,108 |
| Nov 19, 2025 | 12.20 | 12.20 | 11.70 | 12.20 | 12.20 | - | 36,010 |
| Nov 18, 2025 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | - | 32,911 |
| Nov 17, 2025 | 12.00 | 12.20 | 11.85 | 12.20 | 12.20 | 1.24% | 34,275 |
| Nov 14, 2025 | 12.35 | 12.45 | 11.85 | 12.05 | 12.05 | -3.21% | 60,403 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.35 | 12.45 | 12.45 | -1.58% | 26,000 |
| Nov 12, 2025 | 12.70 | 13.05 | 12.50 | 12.65 | 12.65 | -1.94% | 36,426 |
| Nov 11, 2025 | 13.30 | 13.30 | 12.75 | 12.90 | 12.90 | -2.64% | 30,221 |
| Nov 10, 2025 | 13.30 | 13.50 | 12.75 | 13.25 | 13.25 | -1.85% | 39,055 |
| Nov 7, 2025 | 13.65 | 13.65 | 13.15 | 13.50 | 13.50 | -0.37% | 73,672 |
| Nov 6, 2025 | 13.65 | 13.65 | 13.15 | 13.55 | 13.55 | 0.37% | 47,781 |
| Nov 5, 2025 | 12.40 | 13.60 | 12.40 | 13.50 | 13.50 | 5.06% | 90,466 |
| Nov 4, 2025 | 12.15 | 12.85 | 11.95 | 12.85 | 12.85 | 2.80% | 46,427 |
| Nov 3, 2025 | 12.45 | 12.50 | 11.75 | 12.50 | 12.50 | 1.21% | 25,740 |
| Oct 31, 2025 | 13.55 | 13.55 | 11.55 | 12.35 | 12.35 | -8.52% | 140,997 |
| Oct 30, 2025 | 11.60 | 14.35 | 11.60 | 13.50 | 13.50 | 15.38% | 340,225 |
| Oct 29, 2025 | 11.60 | 11.70 | 11.20 | 11.70 | 11.70 | 0.43% | 151,841 |
| Oct 28, 2025 | 11.95 | 12.05 | 11.55 | 11.65 | 11.65 | -2.92% | 332,707 |
| Oct 27, 2025 | 13.55 | 13.55 | 12.00 | 12.00 | 12.00 | -11.11% | 774,770 |
| Oct 23, 2025 | 13.90 | 14.00 | 13.45 | 13.50 | 13.50 | -3.91% | 84,784 |
| Oct 22, 2025 | 14.05 | 14.10 | 13.80 | 14.05 | 14.05 | - | 149,070 |
| Oct 21, 2025 | 14.75 | 15.05 | 13.95 | 14.05 | 14.05 | -5.70% | 232,713 |
| Oct 20, 2025 | 14.85 | 15.05 | 14.75 | 14.90 | 14.90 | -0.67% | 37,420 |
| Oct 17, 2025 | 15.05 | 15.10 | 14.80 | 15.00 | 15.00 | -0.33% | 16,917 |
| Oct 16, 2025 | 15.00 | 15.45 | 14.80 | 15.05 | 15.05 | -0.99% | 49,171 |
| Oct 15, 2025 | 15.80 | 15.80 | 14.35 | 15.20 | 15.20 | -2.56% | 139,209 |
| Oct 14, 2025 | 16.00 | 16.85 | 15.50 | 15.60 | 15.60 | -2.80% | 175,890 |
| Oct 13, 2025 | 15.75 | 16.10 | 14.70 | 16.05 | 16.05 | -0.31% | 117,895 |
| Oct 9, 2025 | 16.90 | 17.05 | 15.70 | 16.10 | 16.10 | -5.57% | 183,710 |
| Oct 8, 2025 | 17.20 | 17.40 | 16.90 | 17.05 | 17.05 | -1.73% | 30,911 |
| Oct 7, 2025 | 17.75 | 17.90 | 17.30 | 17.35 | 17.35 | -2.25% | 120,217 |
| Oct 3, 2025 | 19.50 | 19.50 | 17.40 | 17.75 | 17.75 | -11.25% | 414,103 |
| Oct 2, 2025 | 22.00 | 22.00 | 19.60 | 20.00 | 20.00 | -8.47% | 171,005 |
| Oct 1, 2025 | 19.75 | 21.95 | 19.75 | 21.85 | 21.85 | 10.63% | 346,529 |
| Sep 30, 2025 | 18.75 | 19.75 | 18.70 | 19.75 | 19.75 | 5.61% | 235,507 |