Rexon Industrial Corp.,Ltd (TPE:1515)
Taiwan · Delayed Price · Currency is TWD 21.80
-0.15 (-0.68%)
May 29, 2026, 1:30 PM CST
TPE:1515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.85 | 22.15 | 21.15 | 21.80 | 21.80 | -0.68% | 2,330,650 |
| May 28, 2026 | 22.25 | 22.45 | 21.60 | 21.95 | 21.95 | - | 590,876 |
| May 27, 2026 | 23.00 | 23.00 | 21.85 | 21.95 | 21.95 | -3.52% | 1,064,204 |
| May 26, 2026 | 22.90 | 23.55 | 22.75 | 22.75 | 22.75 | -0.66% | 465,983 |
| May 25, 2026 | 23.15 | 23.15 | 22.60 | 22.90 | 22.90 | 1.10% | 470,821 |
| May 22, 2026 | 22.15 | 22.85 | 22.00 | 22.65 | 22.65 | 2.26% | 468,109 |
| May 21, 2026 | 22.05 | 22.25 | 22.05 | 22.15 | 22.15 | 0.68% | 241,799 |
| May 20, 2026 | 21.90 | 22.05 | 21.80 | 22.00 | 22.00 | 0.46% | 215,193 |
| May 19, 2026 | 22.10 | 22.35 | 21.90 | 21.90 | 21.90 | -0.90% | 344,373 |
| May 18, 2026 | 22.85 | 22.85 | 22.00 | 22.10 | 22.10 | -2.21% | 239,564 |
| May 15, 2026 | 22.50 | 22.95 | 22.25 | 22.60 | 22.60 | 2.03% | 561,963 |
| May 14, 2026 | 22.65 | 22.75 | 22.10 | 22.15 | 22.15 | -1.99% | 347,215 |
| May 13, 2026 | 23.00 | 23.00 | 22.10 | 22.60 | 22.60 | -1.74% | 630,304 |
| May 12, 2026 | 24.10 | 24.10 | 22.75 | 23.00 | 23.00 | -4.56% | 1,460,507 |
| May 11, 2026 | 23.15 | 24.10 | 23.15 | 24.10 | 24.10 | 9.79% | 1,294,511 |
| May 8, 2026 | 22.00 | 22.20 | 21.85 | 21.95 | 21.95 | -0.23% | 334,355 |
| May 7, 2026 | 22.10 | 22.10 | 21.70 | 22.00 | 22.00 | 0.23% | 571,958 |
| May 6, 2026 | 22.25 | 22.25 | 21.80 | 21.95 | 21.95 | -0.23% | 420,408 |
| May 5, 2026 | 21.50 | 22.00 | 21.45 | 22.00 | 22.00 | 1.15% | 272,890 |
| May 4, 2026 | 21.80 | 22.10 | 21.75 | 21.75 | 21.75 | -0.68% | 275,862 |
| Apr 30, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | - | 221,189 |
| Apr 29, 2026 | 21.95 | 22.05 | 21.80 | 21.90 | 21.90 | -0.23% | 145,817 |
| Apr 28, 2026 | 22.25 | 22.25 | 21.80 | 21.95 | 21.95 | -1.35% | 213,807 |
| Apr 27, 2026 | 22.30 | 22.30 | 21.30 | 22.25 | 22.25 | -1.33% | 571,267 |
| Apr 24, 2026 | 23.20 | 23.20 | 22.45 | 22.55 | 22.55 | -2.80% | 273,644 |
| Apr 23, 2026 | 23.20 | 23.30 | 22.40 | 23.20 | 23.20 | - | 511,846 |
| Apr 22, 2026 | 23.45 | 24.00 | 23.05 | 23.20 | 23.20 | 0.22% | 526,564 |
| Apr 21, 2026 | 23.15 | 23.35 | 23.00 | 23.15 | 23.15 | - | 182,036 |
| Apr 20, 2026 | 23.20 | 23.45 | 23.05 | 23.15 | 23.15 | - | 289,919 |
| Apr 17, 2026 | 23.15 | 23.35 | 22.90 | 23.15 | 23.15 | -0.22% | 345,776 |
| Apr 16, 2026 | 23.10 | 23.40 | 23.10 | 23.20 | 23.20 | 0.87% | 243,842 |
| Apr 15, 2026 | 23.90 | 23.90 | 22.75 | 23.00 | 23.00 | 1.10% | 562,310 |
| Apr 14, 2026 | 23.00 | 23.10 | 22.70 | 22.75 | 22.75 | 0.22% | 382,889 |
| Apr 13, 2026 | 23.10 | 23.10 | 22.65 | 22.70 | 22.70 | -1.73% | 433,809 |
| Apr 10, 2026 | 23.75 | 23.80 | 23.05 | 23.10 | 23.10 | -2.94% | 375,472 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | -0.83% | 120,174 |
| Apr 8, 2026 | 23.70 | 24.10 | 23.70 | 24.00 | 24.00 | 1.27% | 166,623 |
| Apr 7, 2026 | 24.20 | 24.20 | 23.45 | 23.70 | 23.70 | 0.42% | 145,784 |
| Apr 2, 2026 | 23.80 | 23.80 | 23.55 | 23.60 | 23.60 | -1.05% | 134,432 |
| Apr 1, 2026 | 23.75 | 24.15 | 23.70 | 23.85 | 23.85 | 1.06% | 161,603 |
| Mar 31, 2026 | 23.80 | 24.00 | 23.55 | 23.60 | 23.60 | -1.67% | 284,913 |
| Mar 30, 2026 | 24.00 | 24.30 | 23.80 | 24.00 | 24.00 | -1.23% | 116,156 |
| Mar 27, 2026 | 24.00 | 24.35 | 23.80 | 24.30 | 24.30 | - | 167,864 |
| Mar 26, 2026 | 24.20 | 24.40 | 24.10 | 24.30 | 24.30 | 0.21% | 122,290 |
| Mar 25, 2026 | 24.20 | 24.40 | 24.05 | 24.25 | 24.25 | 1.04% | 105,356 |
| Mar 24, 2026 | 24.90 | 24.90 | 23.80 | 24.00 | 24.00 | - | 199,769 |
| Mar 23, 2026 | 24.70 | 24.75 | 23.90 | 24.00 | 24.00 | -3.81% | 484,638 |
| Mar 20, 2026 | 24.55 | 24.95 | 24.40 | 24.95 | 24.95 | 1.22% | 241,334 |
| Mar 19, 2026 | 25.25 | 25.25 | 24.65 | 24.65 | 24.65 | -2.57% | 258,534 |
| Mar 18, 2026 | 25.65 | 25.65 | 25.15 | 25.30 | 25.30 | -0.20% | 224,299 |