Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 24.50
+0.05 (0.20%)
Sep 30, 2025, 2:38 PM CST
Rechi Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.45 | 24.50 | 24.30 | 24.35 | 24.35 | -0.41% | 428,370 |
| Sep 26, 2025 | 24.60 | 24.60 | 24.10 | 24.45 | 24.45 | -0.61% | 1,600,970 |
| Sep 25, 2025 | 24.70 | 25.00 | 24.50 | 24.60 | 24.60 | 0.20% | 2,299,343 |
| Sep 24, 2025 | 24.15 | 24.60 | 24.15 | 24.55 | 24.55 | 1.66% | 1,593,475 |
| Sep 23, 2025 | 24.45 | 24.45 | 24.10 | 24.15 | 24.15 | -0.82% | 1,151,141 |
| Sep 22, 2025 | 24.30 | 24.55 | 24.15 | 24.35 | 24.35 | 1.04% | 2,004,196 |
| Sep 19, 2025 | 23.90 | 24.20 | 23.80 | 24.10 | 24.10 | 1.05% | 1,107,727 |
| Sep 18, 2025 | 23.60 | 23.95 | 23.60 | 23.85 | 23.85 | 1.06% | 984,515 |
| Sep 17, 2025 | 23.55 | 23.90 | 23.55 | 23.60 | 23.60 | 0.43% | 1,229,546 |
| Sep 16, 2025 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | 0.43% | 1,040,397 |
| Sep 15, 2025 | 23.25 | 23.50 | 23.25 | 23.40 | 23.40 | 0.65% | 897,171 |
| Sep 12, 2025 | 23.40 | 23.55 | 23.25 | 23.25 | 23.25 | -0.21% | 1,193,231 |
| Sep 11, 2025 | 23.65 | 23.80 | 23.25 | 23.30 | 23.30 | -1.48% | 2,579,754 |
| Sep 10, 2025 | 23.75 | 23.80 | 23.60 | 23.65 | 23.65 | -0.42% | 1,349,421 |
| Sep 9, 2025 | 23.90 | 24.05 | 23.70 | 23.75 | 23.75 | -2.06% | 2,640,716 |
| Sep 8, 2025 | 24.20 | 24.40 | 24.20 | 24.25 | 24.25 | 0.21% | 745,505 |
| Sep 5, 2025 | 24.40 | 24.40 | 24.10 | 24.20 | 24.20 | - | 757,456 |
| Sep 4, 2025 | 24.10 | 24.50 | 24.00 | 24.20 | 24.20 | 1.04% | 1,392,764 |
| Sep 3, 2025 | 23.80 | 24.05 | 23.80 | 23.95 | 23.95 | 0.63% | 797,916 |
| Sep 2, 2025 | 24.15 | 24.20 | 23.60 | 23.80 | 23.80 | -1.24% | 1,833,954 |
| Sep 1, 2025 | 24.30 | 24.45 | 24.05 | 24.10 | 24.10 | -1.03% | 1,192,434 |
| Aug 29, 2025 | 25.05 | 25.10 | 24.35 | 24.35 | 24.35 | -2.79% | 3,625,202 |
| Aug 28, 2025 | 24.05 | 25.20 | 24.05 | 25.05 | 25.05 | 5.03% | 5,827,854 |
| Aug 27, 2025 | 23.60 | 24.10 | 23.60 | 23.85 | 23.85 | 1.06% | 1,228,363 |
| Aug 26, 2025 | 23.90 | 23.95 | 23.60 | 23.60 | 23.60 | -1.26% | 1,663,654 |
| Aug 25, 2025 | 24.00 | 24.05 | 23.90 | 23.90 | 23.90 | 0.63% | 766,232 |
| Aug 22, 2025 | 24.10 | 24.30 | 23.75 | 23.75 | 23.75 | -1.86% | 1,096,289 |
| Aug 21, 2025 | 23.65 | 24.25 | 23.65 | 24.20 | 24.20 | 2.33% | 1,446,389 |
| Aug 20, 2025 | 24.10 | 24.10 | 23.60 | 23.65 | 23.65 | -1.66% | 1,686,661 |
| Aug 19, 2025 | 24.60 | 24.60 | 24.05 | 24.05 | 24.05 | -1.84% | 1,538,919 |
| Aug 18, 2025 | 24.50 | 24.65 | 24.35 | 24.50 | 24.50 | 0.62% | 1,289,886 |
| Aug 15, 2025 | 24.20 | 24.35 | 24.05 | 24.35 | 24.35 | 0.62% | 1,135,446 |
| Aug 14, 2025 | 24.35 | 24.45 | 24.20 | 24.20 | 24.20 | - | 817,184 |
| Aug 13, 2025 | 24.60 | 24.75 | 24.20 | 24.20 | 24.20 | -0.62% | 2,041,790 |
| Aug 12, 2025 | 24.00 | 24.50 | 24.00 | 24.35 | 24.35 | 1.46% | 1,304,636 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 1,044,553 |
| Aug 8, 2025 | 24.55 | 24.55 | 24.25 | 24.40 | 24.40 | -0.61% | 1,136,519 |
| Aug 7, 2025 | 24.65 | 24.90 | 24.45 | 24.55 | 24.55 | 0.41% | 1,683,210 |
| Aug 6, 2025 | 24.40 | 24.70 | 24.30 | 24.45 | 24.45 | 0.41% | 1,085,348 |
| Aug 5, 2025 | 24.15 | 24.45 | 24.10 | 24.35 | 24.35 | 1.25% | 864,559 |
| Aug 4, 2025 | 23.85 | 24.20 | 23.65 | 24.05 | 24.05 | - | 635,449 |
| Aug 1, 2025 | 23.80 | 24.15 | 23.45 | 24.05 | 24.05 | 0.63% | 888,792 |
| Jul 31, 2025 | 24.15 | 24.15 | 23.90 | 23.90 | 23.90 | -0.83% | 962,277 |
| Jul 30, 2025 | 23.80 | 24.20 | 23.60 | 24.10 | 24.10 | 1.47% | 1,075,936 |
| Jul 29, 2025 | 23.95 | 24.10 | 23.75 | 23.75 | 23.75 | -0.84% | 955,590 |
| Jul 28, 2025 | 23.90 | 24.10 | 23.60 | 23.95 | 23.95 | 1.05% | 702,932 |
| Jul 25, 2025 | 24.00 | 24.10 | 23.70 | 23.70 | 23.70 | -0.42% | 890,506 |
| Jul 24, 2025 | 23.95 | 24.10 | 23.70 | 23.80 | 23.80 | -0.21% | 985,661 |
| Jul 23, 2025 | 23.35 | 24.00 | 23.35 | 23.85 | 23.85 | 2.14% | 1,619,568 |
| Jul 22, 2025 | 24.00 | 24.15 | 23.35 | 23.35 | 23.35 | -2.51% | 2,144,688 |