Taiwan - Delayed Quote
TWD
HD Renewable Energy Co., Ltd. (6873.TW)
45.30
-5.00
(-9.94%)
At close: 1:30:15 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
49.20
49.25
45.30
45.30
45.30
1,352,064
Oct 30, 2026
49.30
50.50
46.60
50.30
50.30
1,479,719
Oct 29, 2026
47.50
51.20
47.50
50.00
50.00
3,657,462
Oct 28, 2026
46.55
46.55
46.55
46.55
46.55
522,651
Oct 27, 2026
51.70
51.70
51.70
51.70
51.70
310,852
Oct 23, 2026
57.40
57.40
57.40
57.40
57.40
-
Oct 22, 2026
62.50
62.70
57.40
57.40
57.40
1,377,361
Oct 21, 2026
65.00
65.50
63.70
63.70
63.70
409,300
Oct 20, 2026
65.50
66.50
65.00
65.10
65.10
156,074
Oct 19, 2026
65.10
66.60
64.90
65.80
65.80
238,000
Oct 16, 2026
65.50
66.50
64.10
65.40
65.40
212,185
Oct 15, 2026
65.20
67.00
63.20
65.80
65.80
737,300
Oct 14, 2026
65.30
65.50
64.50
65.20
65.20
277,275
Oct 13, 2026
64.90
66.20
64.90
65.10
65.10
225,505
Oct 12, 2026
66.00
66.20
64.80
65.70
65.70
157,311
Oct 8, 2026
65.10
66.20
64.20
66.10
66.10
240,568
Oct 7, 2026
63.50
65.10
63.50
65.10
65.10
266,136
Oct 6, 2026
65.90
65.90
63.90
64.10
64.10
571,993
Oct 5, 2026
67.50
67.50
65.80
65.90
65.90
458,230
Oct 2, 2026
67.80
67.80
67.20
67.50
67.50
201,115
Oct 1, 2026
68.40
68.80
67.60
67.90
67.90
189,020
Sep 30, 2026
67.90
68.90
67.70
68.40
68.40
144,000
Sep 29, 2026
68.40
68.40
67.10
67.90
67.90
132,200
Sep 24, 2026
69.00
69.00
67.80
67.90
67.90
221,060
Sep 23, 2026
70.30
71.80
69.10
69.50
69.50
410,000
Sep 22, 2026
69.40
70.20
69.10
69.10
69.10
269,015
Sep 21, 2026
69.80
71.50
69.00
69.40
69.40
339,142
Sep 18, 2026
70.70
70.70
68.70
70.10
70.10
273,000
Sep 17, 2026
67.90
69.50
67.20
69.40
69.40
277,142
Sep 16, 2026
67.00
67.40
66.50
67.10
67.10
188,142
Sep 15, 2026
68.90
68.90
67.00
67.10
67.10
152,020
Sep 14, 2026
67.80
69.20
67.50
68.00
68.00
207,000
Sep 11, 2026
68.10
68.90
67.30
68.10
68.10
203,000
Sep 10, 2026
68.20
69.50
67.80
69.10
69.10
199,624
Sep 9, 2026
68.00
69.10
67.90
68.80
68.80
157,284
Sep 8, 2026
68.50
68.80
68.10
68.30
68.30
122,185
Sep 7, 2026
68.50
68.70
68.10
68.60
68.60
106,699
Sep 4, 2026
68.20
68.30
67.20
68.10
68.10
196,044
Sep 3, 2026
68.90
69.00
67.20
68.10
68.10
182,000
Sep 2, 2026
68.20
69.00
67.90
68.90
68.90
255,014
Sep 1, 2026
68.70
69.50
68.50
69.00
69.00
210,112
Aug 31, 2026
70.30
70.30
68.20
69.00
69.00
586,152
Aug 28, 2026
70.00
71.80
68.40
70.30
70.30
691,160
Aug 27, 2026
69.00
69.90
68.20
69.90
69.90
222,150
Aug 26, 2026
68.10
69.50
67.10
69.00
69.00
316,273
Aug 25, 2026
2.537729
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
67.30
68.30
65.50
68.30
68.30
517,296
Aug 24, 2026
69.20
69.70
68.60
68.60
66.06
417,616
Aug 21, 2026
69.00
69.90
68.70
69.00
66.45
154,858
Aug 20, 2026
69.00
69.60
67.70
69.50
66.93
347,033
Aug 19, 2026
70.10
70.10
67.80
68.00
65.48
304,045
Aug 18, 2026
67.60
72.20
67.60
70.20
67.60
668,304
Aug 17, 2026
68.90
70.80
67.60
67.60
65.10
513,426
Aug 14, 2026
69.80
69.80
67.30
69.00
66.45
751,284
Aug 13, 2026
72.40
73.00
69.00
70.60
67.99
1,562,867
Aug 12, 2026
75.00
75.20
73.30
74.90
72.13
365,147
Aug 11, 2026
77.60
77.60
72.80
74.80
72.03
1,041,650
Aug 10, 2026
78.10
80.50
77.40
79.00
76.08
423,100
Aug 7, 2026
78.40
79.50
76.90
77.70
74.83
380,150
Aug 6, 2026
78.00
78.60
77.40
78.60
75.69
210,710
Aug 5, 2026
78.70
79.50
77.90
78.00
75.11
259,722
Aug 4, 2026
77.50
79.20
76.90
78.10
75.21
177,030
Aug 3, 2026
77.20
78.70
77.20
77.90
75.02
213,027
Jul 31, 2026
79.50
81.90
77.80
78.30
75.40
308,000
Jul 30, 2026
78.20
79.60
76.70
77.00
74.15
345,267
Jul 29, 2026
82.10
82.20
75.00
78.10
75.21
1,090,996
Jul 28, 2026
84.80
84.80
80.30
80.70
77.71
433,444
Jul 27, 2026
85.80
85.90
83.50
85.30
82.14
314,000
Jul 24, 2026
84.60
85.50
83.40
85.00
81.86
221,200
Jul 23, 2026
87.70
88.10
85.30
85.30
82.14
200,188
Jul 22, 2026
88.30
89.90
87.10
87.60
84.36
321,559
Jul 21, 2026
83.70
87.90
83.70
87.30
84.07
573,415
Jul 20, 2026
83.00
85.80
82.00
82.50
79.45
400,157
Jul 17, 2026
86.80
86.80
80.40
81.40
78.39
542,585
Jul 16, 2026
87.80
88.00
85.60
86.80
83.59
172,000
Jul 15, 2026
88.20
88.50
86.70
87.30
84.07
314,330
Jul 14, 2026
90.80
90.90
85.00
85.60
82.43
669,526
Jul 13, 2026
87.30
92.50
87.30
90.00
86.67
769,265
Jul 9, 2026
89.70
89.80
86.60
86.60
83.40
296,342
Jul 8, 2026
89.40
90.50
87.20
89.30
86.00
350,000
Jul 7, 2026
90.00
93.10
88.50
89.20
85.90
757,200
Jul 6, 2026
85.80
91.70
85.80
89.50
86.19
691,600
Jul 3, 2026
81.60
87.20
80.90
86.10
82.91
829,170
Jul 2, 2026
82.30
82.30
80.80
80.80
77.81
243,185
Jul 1, 2026
83.00
83.20
81.40
82.20
79.16
278,983
Jun 30, 2026
83.10
83.10
81.60
82.30
79.26
222,538
Jun 29, 2026
80.30
82.80
80.30
82.70
79.64
377,060
Jun 26, 2026
82.50
82.50
79.20
79.40
76.46
320,090
Jun 25, 2026
81.60
82.50
81.00
82.10
79.06
210,157
Jun 24, 2026
80.00
81.80
79.70
81.80
78.77
336,002
Jun 23, 2026
82.20
82.60
80.40
80.40
77.43
435,568
Jun 22, 2026
78.80
81.90
78.80
81.80
78.77
541,373
Jun 18, 2026
78.00
78.80
77.40
78.80
75.88
550,443
Jun 17, 2026
78.30
79.00
77.20
77.60
74.73
577,625
Jun 16, 2026
81.40
81.60
78.70
78.70
75.79
940,450
Jun 15, 2026
81.40
82.50
80.80
81.20
78.20
598,710
Jun 12, 2026
82.40
83.00
81.30
81.70
78.68
612,590
Jun 11, 2026
85.50
86.00
81.00
81.70
78.68
1,152,000
Jun 10, 2026
86.50
88.80
86.00
86.00
82.82
449,005
Jun 9, 2026
87.00
87.80
86.00
86.50
83.30
490,000
Jun 8, 2026
84.30
89.70
84.30
87.00
83.78
738,239
Jun 5, 2026
96.80
98.60
92.10
93.00
89.56
1,135,367
Jun 4, 2026
95.30
103.50
95.30
98.60
94.95
2,713,710
Jun 3, 2026
90.60
96.80
88.40
94.90
91.39
1,524,798
Jun 2, 2026
90.30
90.30
89.00
90.20
86.86
403,342
Jun 1, 2026
89.90
90.90
88.10
90.20
86.86
664,142
May 29, 2026
91.10
91.10
88.60
89.10
85.80
2,129,641
May 28, 2026
93.00
94.20
88.30
89.80
86.48
579,291
May 27, 2026
91.50
95.20
90.60
91.80
88.40
876,023
May 26, 2026
89.00
92.60
89.00
89.70
86.38
729,142
May 25, 2026
88.70
89.50
87.10
87.70
84.46
452,141
May 22, 2026
88.20
89.00
85.50
87.40
84.17
484,080
May 21, 2026
85.00
89.00
84.50
88.00
84.74
518,142
May 20, 2026
82.70
85.90
82.70
84.90
81.76
684,841
May 19, 2026
84.50
85.70
82.00
82.70
79.64
492,544
May 18, 2026
82.80
86.10
82.60
84.50
81.37
456,059
May 15, 2026
87.80
88.00
82.10
82.80
79.74
1,228,992
May 14, 2026
89.80
91.00
87.10
87.10
83.88
694,710
May 13, 2026
89.80
90.90
87.70
90.00
86.67
552,789
May 12, 2026
91.50
91.50
87.60
90.10
86.77
1,048,248
May 11, 2026
93.10
94.50
91.00
94.10
90.62
538,845
May 8, 2026
95.00
95.00
91.90
91.90
88.50
471,426
May 7, 2026
89.10
94.00
87.30
93.80
90.33
981,797
May 6, 2026
90.00
90.90
88.90
89.10
85.80
510,110
May 5, 2026
91.20
91.80
88.70
90.60
87.25
480,376
May 4, 2026
89.10
91.80
89.00
91.10
87.73
603,521
Apr 30, 2026
88.00
89.30
86.90
89.20
85.90
307,025
Apr 29, 2026
86.60
87.80
85.50
87.80
84.55
294,509
Apr 28, 2026
85.60
87.30
83.50
86.60
83.40
566,715
Apr 27, 2026
86.70
86.70
84.00
85.60
82.43
757,210
Apr 24, 2026
90.10
90.30
85.40
87.20
83.97
769,852
Apr 23, 2026
90.00
90.30
86.80
89.60
86.29
811,454
Apr 22, 2026
89.20
90.00
87.90
90.00
86.67
462,147
Apr 21, 2026
90.30
90.30
88.80
89.20
85.90
512,533
Apr 20, 2026
91.70
91.90
88.90
90.00
86.67
665,570
Apr 17, 2026
89.70
91.60
88.70
90.60
87.25
903,994
Apr 16, 2026
87.80
89.20
86.60
88.80
85.52
736,466
Apr 15, 2026
86.90
88.10
86.00
87.50
84.26
601,745
Apr 14, 2026
84.90
86.50
84.20
86.50
83.30
609,954
Apr 13, 2026
85.30
85.50
82.70
84.60
81.47
772,415
Apr 10, 2026
88.90
88.90
84.50
85.30
82.14
911,738
Apr 9, 2026
90.00
90.00
86.50
87.80
84.55
712,010
Apr 8, 2026
89.00
91.30
87.70
88.50
85.23
1,055,142
Apr 7, 2026
82.70
84.50
81.80
83.80
80.70
681,872
Apr 2, 2026
84.50
85.60
81.40
82.50
79.45
733,202
Apr 1, 2026
85.00
87.90
83.50
84.20
81.09
711,000
Mar 31, 2026
84.20
85.00
80.50
82.30
79.26
963,336
Mar 30, 2026
85.10
85.70
84.30
84.50
81.37
751,732
Mar 27, 2026
88.70
88.70
84.90
86.90
83.69
1,255,887
Mar 26, 2026
92.00
93.30
89.20
89.20
85.90
894,202
Mar 25, 2026
92.60
92.70
91.40
91.70
88.31
472,540
Mar 24, 2026
96.00
96.00
90.90
91.20
87.83
934,384
Mar 23, 2026
96.50
97.10
94.00
94.40
90.91
667,050
Mar 20, 2026
97.20
103.00
97.20
99.00
95.34
1,381,122
Mar 19, 2026
98.60
99.20
96.00
96.40
92.83
556,794
Mar 18, 2026
100.50
101.00
98.60
98.60
94.95
410,362
Mar 17, 2026
98.70
100.50
98.70
100.00
96.30
446,020
Mar 16, 2026
100.00
100.50
96.60
98.70
95.05
566,136
Mar 13, 2026
99.50
100.50
98.90
99.50
95.82
311,100
Mar 12, 2026
103.00
103.50
101.00
101.50
97.75
473,340
Mar 11, 2026
99.00
103.50
99.00
102.50
98.71
937,088
Mar 10, 2026
99.20
100.50
97.60
98.00
94.37
377,555
Mar 9, 2026
97.60
102.00
95.00
97.60
93.99
892,000
Mar 6, 2026
100.50
101.50
99.10
100.50
96.78
584,586
Mar 5, 2026
106.00
106.50
101.00
101.00
97.26
812,245
Mar 4, 2026
105.50
107.50
102.00
104.00
100.15
1,154,050
Mar 3, 2026
108.00
111.50
105.50
108.00
104.00
850,050
Mar 2, 2026
106.50
109.00
106.00
107.00
103.04
554,110
Feb 26, 2026
111.00
111.00
107.50
109.00
104.97
636,568
Feb 25, 2026
109.00
114.00
108.00
110.00
105.93
1,410,174
Feb 24, 2026
107.50
111.00
106.50
108.00
104.00
411,000
Feb 23, 2026
109.00
109.00
105.50
106.50
102.56
484,526
Feb 11, 2026
107.50
109.00
104.50
108.00
104.00
1,100,115
Feb 10, 2026
115.00
116.00
113.00
113.50
109.30
490,451
Feb 9, 2026
120.50
120.50
115.00
115.00
110.75
493,142
Feb 6, 2026
119.00
120.00
115.00
117.50
113.15
595,071
Feb 5, 2026
121.00
122.50
119.50
120.00
115.56
912,404
Feb 4, 2026
118.50
122.00
118.00
122.00
117.49
853,798
Feb 3, 2026
119.50
121.00
117.00
118.50
114.12
970,282
Feb 2, 2026
115.00
119.50
113.00
119.00
114.60
892,781
Jan 30, 2026
117.50
121.50
116.50
117.50
113.15
1,592,755
Jan 29, 2026
118.50
118.50
114.00
114.00
109.78
528,558
Jan 28, 2026
116.00
117.50
114.50
117.50
113.15
583,668
Jan 27, 2026
120.00
120.00
115.50
116.00
111.71
514,766
Jan 26, 2026
120.00
122.50
117.50
120.00
115.56
696,612
Jan 23, 2026
118.00
126.50
118.00
119.00
114.60
2,496,640
Jan 22, 2026
115.50
119.00
114.50
115.50
111.23
797,100
Jan 21, 2026
117.50
120.00
114.00
114.50
110.26
1,240,980
Jan 20, 2026
124.00
124.00
117.50
120.50
116.04
2,741,515
Jan 19, 2026
119.00
124.00
117.00
124.00
119.41
3,019,873
Jan 16, 2026
105.50
113.00
105.00
113.00
108.82
888,221
Jan 15, 2026
105.50
106.00
102.50
103.00
99.19
401,660
Jan 14, 2026
106.00
108.00
104.00
106.00
102.08
675,000
Jan 13, 2026
102.00
106.50
102.00
104.50
100.63
1,273,305
Jan 12, 2026
96.50
99.70
96.50
99.40
95.72
489,300
Jan 9, 2026
95.50
97.40
93.00
96.40
92.83
569,560
Jan 8, 2026
96.10
97.30
95.10
95.40
91.87
396,300
Jan 7, 2026
98.20
99.00
95.80
95.80
92.26
545,777
Jan 6, 2026
101.50
101.50
98.10
98.10
94.47
492,612
Jan 5, 2026
100.50
102.50
99.40
101.50
97.75
426,700
Jan 2, 2026
98.80
102.00
98.40
100.00
96.30
328,710
Dec 31, 2025
100.50
102.00
98.60
98.70
95.05
671,571
Dec 30, 2025
104.50
106.00
100.00
100.00
96.30
780,220
Dec 29, 2025
116.00
116.00
104.00
104.00
100.15
1,792,167
Dec 26, 2025
101.00
111.00
97.30
111.00
106.89
1,330,051
Dec 24, 2025
103.00
104.50
101.00
101.00
97.26
316,116
Dec 23, 2025
101.50
103.00
101.50
102.50
98.71
340,037
Dec 22, 2025
100.50
102.00
99.50
101.50
97.75
372,420
Dec 19, 2025
98.40
100.00
98.40
99.00
95.34
304,182
Dec 18, 2025
98.40
99.10
97.60
98.10
94.47
210,261
Dec 17, 2025
102.00
102.50
98.50
98.50
94.86
256,100
Dec 16, 2025
99.00
103.50
98.50
100.00
96.30
643,304
Dec 15, 2025
95.30
101.00
94.40
100.00
96.30
512,100
Dec 12, 2025
96.30
96.80
94.70
95.50
91.97
481,185
Dec 11, 2025
99.90
99.90
95.50
96.00
92.45
538,000
Dec 10, 2025
101.00
101.00
97.20
99.30
95.63
579,288
Dec 9, 2025
102.50
104.00
102.00
103.00
99.19
222,243
Dec 8, 2025
104.00
105.00
102.50
103.00
99.19
249,508
Dec 5, 2025
102.50
103.50
101.50
103.50
99.67
329,210
Dec 4, 2025
103.50
104.50
102.00
102.00
98.23
243,598
Dec 3, 2025
105.50
106.00
102.00
103.00
99.19
297,270
Dec 2, 2025
103.00
106.50
102.00
104.00
100.15
466,851
Dec 1, 2025
100.50
103.00
100.50
102.50
98.71
307,718
Nov 28, 2025
101.00
102.00
100.50
101.50
97.75
264,464
Nov 27, 2025
100.50
102.00
99.50
101.00
97.26
510,804
Nov 26, 2025
94.00
100.00
94.00
99.90
96.20
857,839
Nov 25, 2025
93.00
94.40
92.60
93.80
90.33
418,200
Nov 24, 2025
92.70
93.40
90.50
93.40
89.94
771,854
Nov 21, 2025
93.90
95.90
90.50
91.10
87.73
1,554,164
Nov 20, 2025
98.10
99.20
95.30
95.90
92.35
923,840
Nov 19, 2025
98.10
100.00
96.70
97.00
93.41
538,961
Nov 18, 2025
100.00
102.00
97.50
98.40
94.76
1,087,344
Nov 17, 2025
100.50
102.00
98.50
101.50
97.75
1,103,368
Nov 14, 2025
102.50
104.50
101.50
101.50
97.75
1,131,711
Nov 13, 2025
108.00
111.50
104.50
104.50
100.63
1,594,883
Nov 12, 2025
116.00
120.50
109.50
109.50
105.45
1,991,684
Nov 11, 2025
119.50
120.50
117.50
117.50
113.15
1,132,513
Nov 10, 2025
122.50
123.50
117.50
122.50
117.97
964,000
Nov 7, 2025
126.00
126.00
123.00
123.00
118.45
556,512
Nov 6, 2025
126.50
126.50
124.50
126.00
121.34
265,737
Nov 5, 2025
123.50
127.00
123.00
126.00
121.34
515,510
Nov 4, 2025
128.00
130.00
125.00
125.00
120.38
539,556
Nov 3, 2025
132.50
132.50
128.00
129.50
124.71
680,781
