Santi Renewable Energy Co., Ltd. (TPEX:6946)
Taiwan
· Delayed Price · Currency is TWD 11.10
-0.35 (-3.06%)
At close: Dec 4, 2025
Santi Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 18.60 | 18.90 | 18.00 | 18.70 | 18.70 | 0.81% | 80,280 |
| Sep 25, 2025 | 18.55 | 18.85 | 18.00 | 18.55 | 18.55 | 0.54% | 74,138 |
| Sep 24, 2025 | 17.95 | 18.45 | 17.60 | 18.45 | 18.45 | 0.54% | 72,749 |
| Sep 23, 2025 | 18.45 | 18.45 | 18.30 | 18.35 | 18.35 | - | 1,166 |
| Sep 22, 2025 | 18.00 | 18.50 | 17.90 | 18.35 | 18.35 | -1.08% | 35,657 |
| Sep 19, 2025 | 18.60 | 18.80 | 17.85 | 18.55 | 18.55 | -0.27% | 105,259 |
| Sep 18, 2025 | 18.60 | 18.80 | 18.20 | 18.60 | 18.60 | 0.27% | 41,378 |
| Sep 17, 2025 | 18.95 | 18.95 | 18.20 | 18.55 | 18.55 | -2.11% | 44,894 |
| Sep 16, 2025 | 19.10 | 19.15 | 18.75 | 18.95 | 18.95 | -0.52% | 35,563 |
| Sep 15, 2025 | 19.20 | 19.30 | 18.80 | 19.05 | 19.05 | -0.26% | 23,038 |
| Sep 12, 2025 | 19.40 | 19.40 | 18.80 | 19.10 | 19.10 | -1.55% | 40,197 |
| Sep 11, 2025 | 19.00 | 19.80 | 18.90 | 19.40 | 19.40 | -2.27% | 60,038 |
| Sep 10, 2025 | 19.10 | 19.85 | 18.70 | 19.85 | 19.85 | 3.93% | 93,105 |
| Sep 9, 2025 | 18.55 | 19.10 | 18.55 | 19.10 | 19.10 | 2.41% | 26,600 |
| Sep 8, 2025 | 18.60 | 19.00 | 18.55 | 18.65 | 18.65 | - | 66,726 |
| Sep 5, 2025 | 18.65 | 19.10 | 18.20 | 18.65 | 18.65 | -1.84% | 254,379 |
| Sep 4, 2025 | 18.70 | 19.40 | 18.70 | 19.00 | 19.00 | - | 172,775 |
| Sep 3, 2025 | 20.30 | 20.30 | 18.65 | 19.00 | 19.00 | -6.86% | 337,791 |
| Sep 2, 2025 | 21.15 | 21.20 | 20.10 | 20.40 | 20.40 | -5.34% | 49,522 |
| Sep 1, 2025 | 21.40 | 21.55 | 20.95 | 21.55 | 21.55 | 0.94% | 67,156 |
| Aug 29, 2025 | 21.15 | 21.75 | 21.15 | 21.35 | 21.35 | 0.47% | 17,948 |
| Aug 28, 2025 | 21.25 | 22.10 | 21.20 | 21.25 | 21.25 | -2.75% | 20,393 |
| Aug 27, 2025 | 21.50 | 21.85 | 21.45 | 21.85 | 21.85 | 0.46% | 25,489 |
| Aug 26, 2025 | 21.85 | 22.30 | 21.40 | 21.75 | 21.75 | -2.03% | 52,307 |
| Aug 25, 2025 | 22.50 | 22.50 | 21.95 | 22.20 | 22.20 | -1.33% | 12,384 |
| Aug 22, 2025 | 22.30 | 22.50 | 21.90 | 22.50 | 22.50 | - | 50,513 |
| Aug 21, 2025 | 22.40 | 22.50 | 22.20 | 22.50 | 22.50 | 1.12% | 39,087 |
| Aug 20, 2025 | 21.95 | 22.55 | 21.90 | 22.25 | 22.25 | -1.33% | 64,497 |
| Aug 19, 2025 | 23.00 | 23.00 | 21.90 | 22.55 | 22.55 | -1.74% | 104,770 |
| Aug 18, 2025 | 22.45 | 23.10 | 22.40 | 22.95 | 22.95 | 0.66% | 48,037 |
| Aug 15, 2025 | 22.95 | 22.95 | 22.60 | 22.80 | 22.80 | -0.44% | 15,601 |
| Aug 14, 2025 | 22.40 | 23.10 | 22.40 | 22.90 | 22.90 | 2.23% | 34,118 |
| Aug 13, 2025 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -2.61% | 23,281 |
| Aug 12, 2025 | 23.00 | 23.05 | 22.90 | 23.00 | 23.00 | 0.44% | 23,218 |
| Aug 11, 2025 | 22.75 | 23.00 | 22.45 | 22.90 | 22.90 | 1.10% | 135,252 |
| Aug 8, 2025 | 21.95 | 22.85 | 21.95 | 22.65 | 22.65 | 0.67% | 21,352 |
| Aug 7, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 22,631 |
| Aug 6, 2025 | 22.10 | 22.85 | 22.10 | 22.50 | 22.50 | -0.44% | 16,440 |
| Aug 5, 2025 | 22.55 | 22.70 | 21.90 | 22.60 | 22.60 | -1.95% | 204,644 |
| Aug 4, 2025 | 22.60 | 23.20 | 22.60 | 23.05 | 23.05 | -0.22% | 34,045 |
| Aug 1, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | - | 12,264 |
| Jul 31, 2025 | 23.00 | 23.65 | 22.85 | 23.10 | 23.10 | -1.07% | 14,364 |
| Jul 30, 2025 | 23.30 | 23.80 | 23.05 | 23.35 | 23.35 | 0.43% | 8,033 |
| Jul 29, 2025 | 23.30 | 23.50 | 23.20 | 23.25 | 23.25 | -1.48% | 20,238 |
| Jul 28, 2025 | 23.25 | 23.65 | 23.15 | 23.60 | 23.60 | - | 14,552 |
| Jul 25, 2025 | 23.95 | 23.95 | 23.20 | 23.60 | 23.60 | - | 57,869 |
| Jul 24, 2025 | 25.10 | 25.60 | 22.90 | 23.60 | 23.60 | -5.98% | 142,507 |
| Jul 23, 2025 | 22.90 | 25.40 | 22.90 | 25.10 | 25.10 | 4.15% | 120,686 |
| Jul 22, 2025 | 21.75 | 25.05 | 21.75 | 24.10 | 24.10 | 10.80% | 255,761 |
| Jul 21, 2025 | 22.25 | 22.55 | 19.85 | 21.75 | 21.75 | -6.85% | 210,691 |
| Jul 17, 2025 | 23.05 | 23.45 | 23.05 | 23.35 | 23.35 | -0.64% | 11,149 |
| Jul 16, 2025 | 23.45 | 23.50 | 23.30 | 23.50 | 23.50 | -0.63% | 15,088 |
| Jul 15, 2025 | 23.10 | 23.85 | 22.80 | 23.65 | 23.65 | 1.28% | 97,032 |
| Jul 14, 2025 | 22.40 | 23.80 | 22.35 | 23.35 | 23.35 | 1.97% | 88,267 |
| Jul 11, 2025 | 22.95 | 23.00 | 22.45 | 22.90 | 22.90 | 3.15% | 27,181 |