Santi Renewable Energy Co., Ltd. (TPEX:6946)
Taiwan
· Delayed Price · Currency is TWD 14.50
+0.05 (0.35%)
At close: Apr 28, 2026
Santi Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.45 | 14.50 | 13.85 | 14.50 | 14.50 | 0.35% | 56,516 |
| Apr 27, 2026 | 15.10 | 15.10 | 14.00 | 14.45 | 14.45 | -4.30% | 153,125 |
| Apr 24, 2026 | 15.70 | 15.70 | 14.70 | 15.10 | 15.10 | -5.63% | 272,549 |
| Apr 23, 2026 | 17.30 | 17.35 | 13.95 | 16.00 | 16.00 | -7.51% | 912,339 |
| Apr 22, 2026 | 15.75 | 17.30 | 15.70 | 17.30 | 17.30 | 13.07% | 950,052 |
| Apr 21, 2026 | 15.10 | 15.75 | 15.00 | 15.30 | 15.30 | 0.66% | 757,588 |
| Apr 20, 2026 | 13.85 | 15.20 | 13.75 | 15.20 | 15.20 | 11.36% | 433,202 |
| Apr 17, 2026 | 13.15 | 13.85 | 13.00 | 13.65 | 13.65 | 5.81% | 245,212 |
| Apr 16, 2026 | 12.65 | 13.30 | 12.65 | 12.90 | 12.90 | 0.39% | 60,110 |
| Apr 15, 2026 | 12.50 | 13.10 | 12.50 | 12.85 | 12.85 | -1.91% | 66,548 |
| Apr 14, 2026 | 13.90 | 13.95 | 11.50 | 13.10 | 13.10 | -4.38% | 411,315 |
| Apr 13, 2026 | 14.15 | 14.15 | 13.65 | 13.70 | 13.70 | -2.49% | 67,879 |
| Apr 10, 2026 | 13.90 | 14.05 | 13.15 | 14.05 | 14.05 | 1.44% | 228,770 |
| Apr 9, 2026 | 14.10 | 14.30 | 13.55 | 13.85 | 13.85 | -3.48% | 167,199 |
| Apr 8, 2026 | 14.20 | 14.40 | 14.10 | 14.35 | 14.35 | 2.14% | 189,382 |
| Apr 7, 2026 | 13.50 | 14.25 | 13.45 | 14.05 | 14.05 | 4.07% | 227,976 |
| Apr 2, 2026 | 13.55 | 13.55 | 13.15 | 13.50 | 13.50 | -0.37% | 161,373 |
| Apr 1, 2026 | 13.20 | 13.65 | 13.05 | 13.55 | 13.55 | 3.04% | 155,055 |
| Mar 31, 2026 | 13.30 | 13.30 | 12.80 | 13.15 | 13.15 | -1.13% | 103,853 |
| Mar 30, 2026 | 14.50 | 14.50 | 12.90 | 13.30 | 13.30 | -8.28% | 304,569 |
| Mar 27, 2026 | 14.70 | 14.70 | 13.85 | 14.50 | 14.50 | -1.36% | 189,428 |
| Mar 26, 2026 | 15.35 | 15.65 | 12.90 | 14.70 | 14.70 | -5.16% | 678,948 |
| Mar 25, 2026 | 12.60 | 15.65 | 12.45 | 15.50 | 15.50 | 23.02% | 882,622 |
| Mar 24, 2026 | 12.75 | 12.75 | 12.20 | 12.60 | 12.60 | -0.79% | 336,751 |
| Mar 23, 2026 | 12.70 | 12.75 | 12.15 | 12.70 | 12.70 | 0.40% | 384,951 |
| Mar 20, 2026 | 11.85 | 12.65 | 11.65 | 12.65 | 12.65 | 9.52% | 294,994 |
| Mar 19, 2026 | 11.55 | 12.05 | 11.45 | 11.55 | 11.55 | 0.87% | 267,946 |
| Mar 18, 2026 | 11.60 | 11.65 | 11.40 | 11.45 | 11.45 | -0.43% | 260,215 |
| Mar 17, 2026 | 11.05 | 11.75 | 11.05 | 11.50 | 11.50 | 4.07% | 181,745 |
| Mar 16, 2026 | 11.35 | 11.55 | 11.05 | 11.05 | 11.05 | -0.45% | 122,224 |
| Mar 13, 2026 | 11.25 | 11.50 | 11.00 | 11.10 | 11.10 | -1.33% | 55,508 |
| Mar 12, 2026 | 11.30 | 11.35 | 11.00 | 11.25 | 11.25 | 1.81% | 118,060 |
| Mar 11, 2026 | 11.50 | 11.55 | 11.00 | 11.05 | 11.05 | -3.91% | 149,704 |
| Mar 10, 2026 | 11.50 | 12.10 | 11.05 | 11.50 | 11.50 | 0.44% | 137,470 |
| Mar 9, 2026 | 12.00 | 12.00 | 11.40 | 11.45 | 11.45 | -4.58% | 169,994 |
| 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% | 92,252 |
| 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 |