Rexon Industrial Corp.,Ltd (TPE:1515)
Taiwan · Delayed Price · Currency is TWD 29.80
+0.50 (1.71%)
Sep 30, 2026, 1:30 PM CST
TPE:1515 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 30.40 | 33.15 | 30.40 | 31.20 | 31.20 | 2.63% | 2,432,053 |
| Aug 7, 2026 | 33.00 | 33.00 | 30.40 | 30.40 | 30.40 | -4.85% | 366,533 |
| Aug 6, 2026 | 31.35 | 32.25 | 31.35 | 31.95 | 31.95 | 3.40% | 513,792 |
| Aug 5, 2026 | 29.25 | 30.90 | 29.05 | 30.90 | 30.90 | 9.96% | 540,386 |
| Aug 4, 2026 | 30.00 | 30.00 | 27.35 | 28.10 | 28.10 | -4.75% | 656,556 |
| Aug 3, 2026 | 28.00 | 29.50 | 28.00 | 29.50 | 29.50 | 2.43% | 321,222 |
| Jul 31, 2026 | 27.80 | 30.10 | 27.80 | 28.80 | 28.80 | 5.11% | 537,584 |
| Jul 30, 2026 | 28.20 | 28.30 | 27.25 | 27.40 | 27.40 | -3.18% | 2,182,020 |
| Jul 29, 2026 | 29.10 | 30.10 | 27.30 | 28.30 | 28.30 | -5.51% | 3,391,540 |
| Jul 28, 2026 | 31.00 | 31.40 | 29.90 | 29.95 | 29.95 | -7.70% | 2,650,727 |
| Jul 27, 2026 | 33.45 | 33.80 | 32.10 | 32.45 | 32.45 | -4.42% | 2,638,770 |
| Jul 24, 2026 | 34.50 | 35.55 | 33.65 | 33.95 | 33.95 | -1.59% | 4,352,505 |
| Jul 23, 2026 | 37.25 | 37.55 | 34.50 | 34.50 | 34.50 | -9.92% | 6,010,062 |
| Jul 22, 2026 | 42.00 | 42.95 | 38.30 | 38.30 | 38.30 | -9.99% | 8,119,860 |
| Jul 21, 2026 | 42.50 | 45.00 | 42.50 | 42.55 | 42.55 | -3.30% | 2,816,586 |
| Jul 20, 2026 | 41.10 | 44.15 | 39.00 | 44.00 | 44.00 | 7.45% | 2,615,568 |