Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 26.15
-0.25 (-0.95%)
At close: Mar 13, 2026
Rechi Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 26.20 | 26.40 | 26.05 | 26.15 | 26.15 | -0.95% | 1,006,400 |
| Mar 12, 2026 | 25.60 | 26.55 | 25.60 | 26.40 | 26.40 | 2.13% | 1,675,829 |
| Mar 11, 2026 | 25.40 | 26.15 | 25.40 | 25.85 | 25.85 | 1.57% | 1,353,176 |
| Mar 10, 2026 | 25.65 | 25.80 | 25.45 | 25.45 | 25.45 | 0.39% | 1,037,750 |
| Mar 9, 2026 | 25.10 | 25.35 | 24.70 | 25.35 | 25.35 | -1.74% | 1,234,019 |
| Mar 6, 2026 | 25.20 | 25.85 | 25.05 | 25.80 | 25.80 | 2.38% | 1,032,102 |
| Mar 5, 2026 | 25.00 | 25.40 | 24.80 | 25.20 | 25.20 | 2.02% | 675,746 |
| Mar 4, 2026 | 25.25 | 25.35 | 24.45 | 24.70 | 24.70 | -2.76% | 1,496,031 |
| Mar 3, 2026 | 25.75 | 25.95 | 25.40 | 25.40 | 25.40 | -1.17% | 1,023,268 |
| Mar 2, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -0.96% | 724,768 |
| Feb 26, 2026 | 25.80 | 26.00 | 25.70 | 25.95 | 25.95 | 0.39% | 971,283 |
| Feb 25, 2026 | 26.05 | 26.05 | 25.80 | 25.85 | 25.85 | -0.77% | 681,352 |
| Feb 24, 2026 | 25.95 | 26.20 | 25.85 | 26.05 | 26.05 | - | 721,065 |
| Feb 23, 2026 | 25.80 | 26.25 | 25.80 | 26.05 | 26.05 | 2.16% | 1,348,498 |
| Feb 11, 2026 | 25.60 | 25.60 | 25.30 | 25.50 | 25.50 | - | 730,229 |
| Feb 10, 2026 | 25.80 | 25.80 | 25.25 | 25.50 | 25.50 | -0.58% | 1,133,275 |
| Feb 9, 2026 | 25.65 | 25.95 | 25.55 | 25.65 | 25.65 | 0.59% | 591,515 |
| Feb 6, 2026 | 25.90 | 25.90 | 25.25 | 25.50 | 25.50 | -1.73% | 641,551 |
| Feb 5, 2026 | 26.05 | 26.20 | 25.80 | 25.95 | 25.95 | - | 754,995 |
| Feb 4, 2026 | 25.70 | 26.15 | 25.70 | 25.95 | 25.95 | 1.37% | 1,205,310 |
| Feb 3, 2026 | 25.60 | 25.75 | 25.20 | 25.60 | 25.60 | 0.99% | 670,792 |
| Feb 2, 2026 | 25.50 | 25.70 | 25.30 | 25.35 | 25.35 | -0.39% | 1,143,480 |
| Jan 30, 2026 | 25.70 | 25.75 | 25.40 | 25.45 | 25.45 | -0.78% | 1,161,591 |
| Jan 29, 2026 | 25.90 | 26.10 | 25.65 | 25.65 | 25.65 | -0.97% | 795,277 |
| Jan 28, 2026 | 25.90 | 25.90 | 25.45 | 25.90 | 25.90 | 0.19% | 1,457,439 |
| Jan 27, 2026 | 26.20 | 26.30 | 25.80 | 25.85 | 25.85 | -0.96% | 1,358,017 |
| Jan 26, 2026 | 25.75 | 26.20 | 25.65 | 26.10 | 26.10 | 1.75% | 1,454,547 |
| Jan 23, 2026 | 25.65 | 25.90 | 25.50 | 25.65 | 25.65 | - | 967,063 |
| Jan 22, 2026 | 26.00 | 26.15 | 25.65 | 25.65 | 25.65 | -0.97% | 1,794,701 |
| Jan 21, 2026 | 25.35 | 25.95 | 25.20 | 25.90 | 25.90 | 1.57% | 1,867,430 |
| Jan 20, 2026 | 25.60 | 25.90 | 25.40 | 25.50 | 25.50 | -0.58% | 1,811,590 |
| Jan 19, 2026 | 25.20 | 25.90 | 25.20 | 25.65 | 25.65 | 2.40% | 3,725,969 |
| Jan 16, 2026 | 24.75 | 25.10 | 24.60 | 25.05 | 25.05 | 1.21% | 2,049,711 |
| Jan 15, 2026 | 24.50 | 24.80 | 24.50 | 24.75 | 24.75 | 1.02% | 1,017,299 |
| Jan 14, 2026 | 24.40 | 24.50 | 24.20 | 24.50 | 24.50 | 1.45% | 654,521 |
| Jan 13, 2026 | 24.50 | 24.50 | 24.15 | 24.15 | 24.15 | -1.02% | 726,445 |
| Jan 12, 2026 | 24.80 | 24.80 | 24.35 | 24.40 | 24.40 | -1.41% | 1,090,625 |
| Jan 9, 2026 | 24.60 | 25.10 | 24.45 | 24.75 | 24.75 | 1.02% | 2,313,698 |
| Jan 8, 2026 | 24.30 | 24.75 | 24.30 | 24.50 | 24.50 | 0.82% | 1,640,448 |
| Jan 7, 2026 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 931,066 |
| Jan 6, 2026 | 23.75 | 24.20 | 23.75 | 24.20 | 24.20 | 1.89% | 660,184 |
| Jan 5, 2026 | 24.20 | 24.20 | 23.65 | 23.75 | 23.75 | -2.26% | 1,549,557 |
| Jan 2, 2026 | 24.85 | 24.90 | 24.25 | 24.30 | 24.30 | -2.02% | 1,304,167 |
| Dec 31, 2025 | 24.60 | 24.80 | 24.30 | 24.80 | 24.80 | 1.43% | 1,995,249 |
| Dec 30, 2025 | 24.55 | 24.60 | 24.30 | 24.45 | 24.45 | -0.20% | 992,692 |
| Dec 29, 2025 | 24.45 | 24.55 | 24.30 | 24.50 | 24.50 | 0.20% | 880,814 |
| Dec 26, 2025 | 24.70 | 24.70 | 24.40 | 24.45 | 24.45 | -0.81% | 334,261 |
| Dec 24, 2025 | 24.35 | 24.65 | 24.25 | 24.65 | 24.65 | 1.23% | 690,522 |
| Dec 23, 2025 | 24.25 | 24.35 | 24.20 | 24.35 | 24.35 | - | 371,225 |
| Dec 22, 2025 | 24.25 | 24.40 | 24.15 | 24.35 | 24.35 | 0.83% | 371,458 |