Rexon Industrial Corp.,Ltd (TPE:1515)
Taiwan · Delayed Price · Currency is TWD 27.55
-1.15 (-4.01%)
Oct 22, 2026, 2:36 PM CST
TPE:1515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 28.65 | 28.65 | 27.55 | 27.55 | 27.55 | -4.01% | 653,587 |
| Oct 21, 2026 | 28.20 | 28.70 | 28.20 | 28.70 | 28.70 | 2.68% | 591,586 |
| Oct 20, 2026 | 28.35 | 28.65 | 27.85 | 27.95 | 27.95 | -1.41% | 449,877 |
| Oct 19, 2026 | 29.05 | 29.05 | 28.15 | 28.35 | 28.35 | -2.74% | 628,327 |
| Oct 16, 2026 | 29.10 | 29.95 | 28.95 | 29.15 | 29.15 | 1.39% | 750,664 |
| Oct 15, 2026 | 28.95 | 29.25 | 28.30 | 28.75 | 28.75 | - | 709,141 |
| Oct 14, 2026 | 29.00 | 29.15 | 28.65 | 28.75 | 28.75 | 0.17% | 443,165 |
| Oct 13, 2026 | 29.20 | 29.45 | 28.45 | 28.70 | 28.70 | -1.37% | 887,665 |
| Oct 12, 2026 | 28.05 | 29.40 | 28.05 | 29.10 | 29.10 | 3.56% | 938,139 |
| Oct 8, 2026 | 28.40 | 28.40 | 28.00 | 28.10 | 28.10 | -1.06% | 342,300 |
| Oct 7, 2026 | 28.40 | 28.55 | 28.15 | 28.40 | 28.40 | 0.35% | 334,108 |
| Oct 6, 2026 | 28.65 | 28.65 | 28.30 | 28.30 | 28.30 | -1.39% | 595,538 |
| Oct 5, 2026 | 29.50 | 29.50 | 28.65 | 28.70 | 28.70 | -1.71% | 870,006 |
| Oct 2, 2026 | 29.45 | 29.45 | 29.00 | 29.20 | 29.20 | -0.17% | 486,543 |
| Oct 1, 2026 | 30.20 | 30.20 | 29.10 | 29.25 | 29.25 | -1.85% | 501,315 |
| Sep 30, 2026 | 29.60 | 29.95 | 29.45 | 29.80 | 29.80 | 1.71% | 463,662 |
| Sep 29, 2026 | 29.45 | 29.50 | 29.15 | 29.30 | 29.30 | -0.51% | 332,858 |
| Sep 24, 2026 | 29.90 | 30.00 | 29.35 | 29.45 | 29.45 | -0.34% | 406,535 |
| Sep 23, 2026 | 30.45 | 30.45 | 29.55 | 29.55 | 29.55 | -1.99% | 520,440 |
| Sep 22, 2026 | 30.35 | 30.50 | 29.85 | 30.15 | 30.15 | - | 530,273 |
| Sep 21, 2026 | 30.60 | 30.65 | 30.10 | 30.15 | 30.15 | -1.47% | 413,863 |
| Sep 18, 2026 | 29.70 | 30.60 | 28.65 | 30.60 | 30.60 | 4.44% | 902,436 |
| Sep 17, 2026 | 29.35 | 29.60 | 29.30 | 29.30 | 29.30 | 0.17% | 407,960 |
| Sep 16, 2026 | 29.15 | 29.45 | 29.00 | 29.25 | 29.25 | 0.34% | 381,507 |
| Sep 15, 2026 | 29.65 | 29.80 | 29.15 | 29.15 | 29.15 | -2.35% | 516,938 |
| Sep 14, 2026 | 30.45 | 30.85 | 29.80 | 29.85 | 29.85 | -3.40% | 880,449 |
| Sep 11, 2026 | 29.80 | 31.60 | 29.25 | 30.90 | 30.90 | 3.87% | 1,771,618 |
| Sep 10, 2026 | 30.60 | 30.60 | 29.70 | 29.75 | 29.75 | -3.09% | 847,825 |
| Sep 9, 2026 | 30.15 | 30.75 | 30.15 | 30.70 | 30.70 | 2.33% | 578,395 |
| Sep 8, 2026 | 30.25 | 30.55 | 30.00 | 30.00 | 30.00 | -1.80% | 796,746 |
| Sep 7, 2026 | 31.05 | 31.30 | 30.50 | 30.55 | 30.55 | -0.81% | 753,433 |
| Sep 4, 2026 | 31.30 | 31.50 | 30.00 | 30.80 | 30.80 | -0.65% | 1,318,907 |
| Sep 3, 2026 | 32.05 | 32.40 | 31.00 | 31.00 | 31.00 | -3.13% | 1,384,153 |
| Sep 2, 2026 | 32.95 | 33.10 | 32.00 | 32.00 | 32.00 | -2.88% | 1,035,596 |
| Sep 1, 2026 | 33.50 | 33.70 | 32.65 | 32.95 | 32.95 | -1.35% | 1,382,892 |
| Aug 31, 2026 | 34.25 | 34.35 | 33.10 | 33.40 | 33.40 | -3.75% | 1,848,063 |
| Aug 28, 2026 | 37.15 | 38.45 | 34.60 | 34.70 | 34.70 | -1.98% | 6,522,702 |
| Aug 27, 2026 | 36.30 | 39.50 | 35.30 | 35.40 | 35.40 | -2.48% | 7,603,342 |
| Aug 26, 2026 | 34.30 | 36.30 | 33.85 | 36.30 | 36.30 | 9.17% | 4,333,033 |
| Aug 25, 2026 | 33.25 | 33.60 | 32.55 | 33.25 | 33.25 | -0.30% | 1,298,077 |
| Aug 24, 2026 | 33.40 | 34.65 | 33.20 | 33.35 | 33.35 | -0.60% | 1,731,768 |
| Aug 21, 2026 | 35.00 | 35.30 | 32.90 | 33.55 | 33.55 | -2.75% | 5,405,155 |
| Aug 20, 2026 | 31.80 | 34.50 | 31.80 | 34.50 | 34.50 | 9.87% | 5,075,009 |
| Aug 19, 2026 | 31.85 | 32.50 | 31.00 | 31.40 | 31.40 | -1.72% | 1,886,616 |
| Aug 18, 2026 | 33.15 | 34.70 | 31.95 | 31.95 | 31.95 | -6.72% | 3,412,856 |
| Aug 17, 2026 | 35.70 | 36.90 | 33.25 | 34.25 | 34.25 | 2.09% | 9,536,882 |
| Aug 14, 2026 | 31.00 | 33.55 | 29.85 | 33.55 | 33.55 | 10.00% | 2,850,121 |
| Aug 13, 2026 | 31.80 | 31.80 | 30.50 | 30.50 | 30.50 | -2.40% | 886,214 |
| Aug 12, 2026 | 31.20 | 32.30 | 30.60 | 31.25 | 31.25 | 0.16% | 866,664 |
| Aug 11, 2026 | 31.50 | 31.70 | 29.60 | 31.20 | 31.20 | - | 2,043,597 |