Rexon Industrial Corp.,Ltd (TPE:1515)
Taiwan · Delayed Price · Currency is TWD 21.95
-0.05 (-0.23%)
May 8, 2026, 1:30 PM CST
TPE:1515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.00 | 22.20 | 21.85 | 21.95 | 21.95 | -0.23% | 334,133 |
| 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% | 419,822 |
| May 5, 2026 | 21.50 | 22.00 | 21.45 | 22.00 | 22.00 | 1.15% | 272,590 |
| May 4, 2026 | 21.80 | 22.10 | 21.75 | 21.75 | 21.75 | -0.68% | 274,728 |
| 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 |
| Mar 17, 2026 | 25.25 | 25.65 | 25.25 | 25.35 | 25.35 | 0.60% | 162,265 |
| Mar 16, 2026 | 24.85 | 25.20 | 24.75 | 25.20 | 25.20 | 1.41% | 217,411 |
| Mar 13, 2026 | 24.95 | 25.15 | 24.60 | 24.85 | 24.85 | -0.60% | 214,587 |
| Mar 12, 2026 | 25.45 | 25.45 | 24.80 | 25.00 | 25.00 | -1.57% | 235,171 |
| Mar 11, 2026 | 24.85 | 25.80 | 24.85 | 25.40 | 25.40 | 2.83% | 285,700 |
| Mar 10, 2026 | 24.80 | 25.15 | 24.50 | 24.70 | 24.70 | 0.41% | 239,390 |
| Mar 9, 2026 | 24.65 | 24.80 | 24.30 | 24.60 | 24.60 | -4.65% | 558,071 |
| Mar 6, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 0.98% | 174,473 |
| Mar 5, 2026 | 25.35 | 25.60 | 25.00 | 25.55 | 25.55 | 2.40% | 219,331 |
| Mar 4, 2026 | 26.05 | 26.05 | 24.60 | 24.95 | 24.95 | -4.59% | 556,911 |
| Mar 3, 2026 | 26.80 | 26.90 | 25.90 | 26.15 | 26.15 | -2.97% | 430,549 |
| Mar 2, 2026 | 27.15 | 27.20 | 26.45 | 26.95 | 26.95 | 1.89% | 715,294 |
| Feb 26, 2026 | 27.00 | 27.00 | 26.30 | 26.45 | 26.45 | -2.04% | 386,440 |
| Feb 25, 2026 | 26.75 | 27.00 | 26.15 | 27.00 | 27.00 | 1.31% | 339,976 |
| Feb 24, 2026 | 26.70 | 27.00 | 26.20 | 26.65 | 26.65 | -0.37% | 280,366 |