United Recommend International Co., Ltd. 5321
TPEX · Taiwan · Retail Trade
TWD 70.30+2.60 (+3.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 70.30 | +3.84% | TWD 66.70 | TWD 70.90 | TWD 66.70 | 503.53K |
| 2026-09-30 | TWD 67.70 | +0.30% | TWD 66.60 | TWD 68.20 | TWD 66.60 | 202.00K |
| 2026-09-29 | TWD 67.50 | -3.16% | TWD 68.60 | TWD 69.90 | TWD 67.50 | 210.03K |
| 2026-09-24 | TWD 69.70 | -1.13% | TWD 72.90 | TWD 72.90 | TWD 69.60 | 163.59K |
| 2026-09-23 | TWD 70.50 | +2.47% | TWD 68.70 | TWD 71.40 | TWD 68.50 | 225.10K |
| 2026-09-22 | TWD 68.80 | -2.13% | TWD 69.50 | TWD 70.90 | TWD 68.00 | 373.00K |
| 2026-09-21 | TWD 70.30 | -2.36% | TWD 72.30 | TWD 73.30 | TWD 69.20 | 332.26K |
| 2026-09-18 | TWD 72.00 | +2.71% | TWD 70.60 | TWD 73.70 | TWD 70.30 | 359.15K |
| 2026-09-17 | TWD 70.10 | +3.24% | TWD 66.70 | TWD 71.90 | TWD 66.70 | 514.34K |
| 2026-09-16 | TWD 67.90 | +2.26% | TWD 66.10 | TWD 67.90 | TWD 63.80 | 972.97K |
| 2026-09-15 | TWD 66.40 | -7.52% | TWD 72.80 | TWD 73.60 | TWD 66.00 | 718.65K |
| 2026-09-14 | TWD 71.80 | -4.90% | TWD 75.50 | TWD 75.50 | TWD 71.60 | 757.12K |
| 2026-09-11 | TWD 75.50 | -9.90% | TWD 86.30 | TWD 86.70 | TWD 75.50 | 1.57M |
| 2026-09-10 | TWD 83.80 | +8.55% | TWD 76.50 | TWD 83.80 | TWD 76.50 | 1.07M |
| 2026-09-09 | TWD 77.20 | -1.53% | TWD 81.00 | TWD 81.00 | TWD 76.60 | 378.28K |
| 2026-09-08 | TWD 78.40 | +1.16% | TWD 77.50 | TWD 78.80 | TWD 76.10 | 320.11K |
| 2026-09-07 | TWD 77.50 | -2.39% | TWD 81.20 | TWD 83.40 | TWD 77.50 | 573.81K |
| 2026-09-04 | TWD 79.40 | +3.93% | TWD 78.00 | TWD 79.50 | TWD 75.90 | 351.68K |
| 2026-09-03 | TWD 76.40 | -0.78% | TWD 77.00 | TWD 79.70 | TWD 75.50 | 870.87K |
| 2026-09-02 | TWD 77.00 | -1.53% | TWD 76.30 | TWD 77.30 | TWD 72.60 | 1.23M |
| 2026-09-01 | TWD 78.20 | -9.80% | TWD 86.10 | TWD 86.10 | TWD 78.10 | 1.81M |
| 2026-08-31 | TWD 86.70 | +2.00% | TWD 83.40 | TWD 88.10 | TWD 78.00 | 1.94M |
| 2026-08-28 | TWD 85.00 | 0.00% | TWD 84.50 | TWD 85.80 | TWD 82.00 | 724.65K |
| 2026-08-27 | TWD 85.00 | +4.81% | TWD 82.90 | TWD 85.00 | TWD 81.50 | 863.20K |
| 2026-08-26 | TWD 81.10 | +0.12% | TWD 83.00 | TWD 83.00 | TWD 79.50 | 564.27K |
| 2026-08-25 | TWD 81.00 | +3.18% | TWD 78.70 | TWD 81.00 | TWD 78.70 | 699.05K |
| 2026-08-24 | TWD 78.50 | +7.68% | TWD 71.20 | TWD 78.50 | TWD 71.20 | 762.02K |
| 2026-08-21 | TWD 72.90 | +1.39% | TWD 70.70 | TWD 78.00 | TWD 70.70 | 1.15M |
| 2026-08-20 | TWD 71.90 | +1.27% | TWD 71.50 | TWD 72.70 | TWD 67.50 | 660.61K |
| 2026-08-19 | TWD 71.00 | -2.61% | TWD 71.50 | TWD 72.00 | TWD 67.50 | 762.01K |
| 2026-08-18 | TWD 72.90 | +7.21% | TWD 69.40 | TWD 73.00 | TWD 69.00 | 1.50M |
| 2026-08-17 | TWD 68.00 | +6.92% | TWD 63.60 | TWD 69.90 | TWD 62.20 | 1.65M |
| 2026-08-14 | TWD 63.60 | +2.58% | TWD 60.00 | TWD 65.00 | TWD 59.80 | 704.34K |
| 2026-08-13 | TWD 62.00 | +8.96% | TWD 57.00 | TWD 62.50 | TWD 56.90 | 1.07M |
| 2026-08-12 | TWD 56.90 | +2.34% | TWD 55.60 | TWD 57.50 | TWD 55.60 | 158.13K |
| 2026-08-11 | TWD 55.60 | -0.89% | TWD 56.10 | TWD 57.40 | TWD 54.60 | 217.08K |
| 2026-08-10 | TWD 56.10 | +3.89% | TWD 54.90 | TWD 56.10 | TWD 54.50 | 174.20K |
| 2026-08-07 | TWD 54.00 | -0.55% | TWD 55.60 | TWD 56.00 | TWD 53.70 | 185.30K |
| 2026-08-06 | TWD 54.30 | +2.45% | TWD 53.20 | TWD 55.10 | TWD 52.60 | 190.05K |
| 2026-08-05 | TWD 53.00 | -1.12% | TWD 53.80 | TWD 54.10 | TWD 52.50 | 249.00K |
| 2026-08-04 | TWD 53.60 | -4.11% | TWD 56.80 | TWD 56.80 | TWD 53.40 | 154.02K |
| 2026-08-03 | TWD 55.90 | +4.88% | TWD 53.30 | TWD 56.10 | TWD 52.80 | 188.32K |
| 2026-07-31 | TWD 53.30 | +2.50% | TWD 53.50 | TWD 56.70 | TWD 53.10 | 178.10K |
| 2026-07-30 | TWD 52.00 | -3.35% | TWD 53.80 | TWD 56.80 | TWD 51.10 | 350.55K |
| 2026-07-29 | TWD 53.80 | -0.37% | TWD 54.10 | TWD 57.40 | TWD 51.80 | 489.00K |
| 2026-07-28 | TWD 54.00 | -1.82% | TWD 55.30 | TWD 57.00 | TWD 52.70 | 311.00K |
| 2026-07-27 | TWD 55.00 | -6.62% | TWD 57.60 | TWD 63.00 | TWD 54.30 | 894.00K |
| 2026-07-24 | TWD 58.90 | +6.13% | TWD 55.30 | TWD 61.00 | TWD 55.30 | 1.21M |
| 2026-07-23 | TWD 55.50 | +1.09% | TWD 54.90 | TWD 55.60 | TWD 52.90 | 187.01K |
| 2026-07-22 | TWD 54.90 | +4.37% | TWD 52.50 | TWD 55.20 | TWD 52.10 | 232.26K |
| 2026-07-21 | TWD 52.60 | -2.23% | TWD 53.70 | TWD 57.40 | TWD 52.50 | 380.08K |
| 2026-07-20 | TWD 53.80 | -0.37% | TWD 53.90 | TWD 57.50 | TWD 51.50 | 543.65K |
| 2026-07-17 | TWD 54.00 | -6.25% | TWD 54.70 | TWD 56.90 | TWD 51.90 | 541.17K |
| 2026-07-16 | TWD 57.60 | -0.69% | TWD 57.60 | TWD 58.70 | TWD 56.20 | 306.01K |
| 2026-07-15 | TWD 58.00 | +2.47% | TWD 55.90 | TWD 58.80 | TWD 52.20 | 562.01K |
| 2026-07-14 | TWD 56.60 | -5.67% | TWD 57.90 | TWD 59.90 | TWD 54.00 | 948.88K |
| 2026-07-13 | TWD 60.00 | -1.96% | TWD 63.00 | TWD 63.50 | TWD 60.00 | 354.53K |
| 2026-07-10 | TWD 61.20 | 0.00% | TWD 61.20 | TWD 61.20 | TWD 61.20 | 0 |
| 2026-07-09 | TWD 61.20 | +0.82% | TWD 63.00 | TWD 63.00 | TWD 60.00 | 196.24K |
| 2026-07-08 | TWD 60.70 | +4.30% | TWD 62.10 | TWD 62.10 | TWD 58.50 | 129.23K |
| 2026-07-07 | TWD 58.20 | -1.36% | TWD 60.00 | TWD 60.00 | TWD 57.30 | 107.01K |
| 2026-07-06 | TWD 59.00 | -5.14% | TWD 65.00 | TWD 65.00 | TWD 59.00 | 202.06K |
| 2026-07-03 | TWD 62.20 | +2.13% | TWD 60.90 | TWD 62.30 | TWD 60.90 | 210.17K |
| 2026-07-02 | TWD 60.90 | +7.41% | TWD 51.10 | TWD 61.90 | TWD 51.10 | 778.10K |
| 2026-07-01 | TWD 56.70 | -9.86% | TWD 61.00 | TWD 61.00 | TWD 56.70 | 619.51K |
| 2026-06-30 | TWD 62.90 | -9.89% | TWD 76.60 | TWD 76.60 | TWD 62.90 | 925.06K |
| 2026-06-29 | TWD 69.80 | +9.92% | TWD 69.80 | TWD 69.80 | TWD 69.80 | 936.63K |
| 2026-06-26 | TWD 63.50 | +9.86% | TWD 63.00 | TWD 63.50 | TWD 60.10 | 1.39M |
| 2026-06-25 | TWD 57.80 | +9.89% | TWD 57.80 | TWD 57.80 | TWD 57.80 | 540.08K |
| 2026-06-24 | TWD 52.60 | +9.81% | TWD 52.60 | TWD 52.60 | TWD 52.60 | 398.00K |
| 2026-06-23 | TWD 47.90 | +9.99% | TWD 46.95 | TWD 47.90 | TWD 46.00 | 481.08K |
| 2026-06-22 | TWD 43.55 | +8.47% | TWD 44.05 | TWD 44.15 | TWD 42.40 | 651.10K |
| 2026-06-18 | TWD 40.15 | 0.00% | TWD 39.90 | TWD 42.35 | TWD 39.90 | 429.89K |
| 2026-06-17 | TWD 40.15 | +10.00% | TWD 38.75 | TWD 40.15 | TWD 38.50 | 276.49K |
| 2026-06-16 | TWD 36.50 | +1.25% | TWD 36.25 | TWD 36.95 | TWD 35.80 | 233.93K |
| 2026-06-15 | TWD 36.05 | +0.14% | TWD 37.55 | TWD 38.00 | TWD 36.05 | 203.93K |
| 2026-06-12 | TWD 36.00 | -2.70% | TWD 38.95 | TWD 38.95 | TWD 36.00 | 164.23K |
| 2026-06-11 | TWD 37.00 | -0.27% | TWD 37.95 | TWD 38.50 | TWD 37.00 | 233.00K |
| 2026-06-10 | TWD 37.10 | -7.94% | TWD 41.20 | TWD 41.45 | TWD 37.10 | 312.26K |
| 2026-06-09 | TWD 40.30 | -1.71% | TWD 39.60 | TWD 41.00 | TWD 36.90 | 738.00K |
| 2026-06-08 | TWD 41.00 | -9.99% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 74.00K |
| 2026-06-05 | TWD 45.55 | -9.80% | TWD 47.60 | TWD 47.60 | TWD 45.45 | 486.44K |
| 2026-06-04 | TWD 50.50 | -9.98% | TWD 50.50 | TWD 50.50 | TWD 50.50 | 443.12K |
| 2026-06-03 | TWD 56.10 | -7.43% | TWD 66.00 | TWD 66.00 | TWD 56.10 | 694.83K |
| 2026-06-02 | TWD 60.60 | +5.57% | TWD 53.30 | TWD 61.50 | TWD 53.30 | 567.76K |
| 2026-06-01 | TWD 57.40 | +9.96% | TWD 57.40 | TWD 57.40 | TWD 56.40 | 835.73K |
| 2026-05-29 | TWD 52.20 | +6.53% | TWD 49.60 | TWD 52.20 | TWD 49.60 | 543.10K |
| 2026-05-28 | TWD 49.00 | -5.22% | TWD 56.80 | TWD 56.80 | TWD 49.00 | 1.55M |
| 2026-05-27 | TWD 51.70 | +10.00% | TWD 51.70 | TWD 51.70 | TWD 51.70 | 186.38K |
| 2026-05-26 | TWD 47.00 | +9.94% | TWD 47.00 | TWD 47.00 | TWD 47.00 | 353.37K |