Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 23.95
+0.40 (1.70%)
Dec 3, 2025, 1:35 PM CST
Rechi Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 23.55 | 24.05 | 23.55 | 23.95 | 23.95 | 1.70% | 992,778 |
| Dec 2, 2025 | 23.50 | 23.75 | 23.50 | 23.55 | 23.55 | 0.43% | 485,125 |
| Dec 1, 2025 | 23.75 | 23.85 | 23.45 | 23.45 | 23.45 | -2.09% | 763,605 |
| Nov 28, 2025 | 23.85 | 24.00 | 23.70 | 23.95 | 23.95 | - | 818,194 |
| Nov 27, 2025 | 23.70 | 23.95 | 23.60 | 23.95 | 23.95 | 0.21% | 943,716 |
| Nov 26, 2025 | 23.70 | 24.00 | 23.60 | 23.90 | 23.90 | 1.27% | 1,204,557 |
| Nov 25, 2025 | 23.50 | 23.65 | 23.30 | 23.60 | 23.60 | 0.43% | 917,394 |
| Nov 24, 2025 | 23.35 | 23.50 | 23.10 | 23.50 | 23.50 | 1.08% | 950,849 |
| Nov 21, 2025 | 22.90 | 23.30 | 22.75 | 23.25 | 23.25 | 1.31% | 1,488,444 |
| Nov 20, 2025 | 22.75 | 23.05 | 22.75 | 22.95 | 22.95 | 2.00% | 1,103,221 |
| Nov 19, 2025 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -2.60% | 1,517,778 |
| Nov 18, 2025 | 23.00 | 23.20 | 22.85 | 23.10 | 23.10 | -0.22% | 1,062,539 |
| Nov 17, 2025 | 23.50 | 23.50 | 22.95 | 23.15 | 23.15 | -1.28% | 1,628,036 |
| Nov 14, 2025 | 23.50 | 23.80 | 23.40 | 23.45 | 23.45 | -1.26% | 1,585,703 |
| Nov 13, 2025 | 24.05 | 24.05 | 23.55 | 23.75 | 23.75 | -0.42% | 1,556,302 |
| Nov 12, 2025 | 23.50 | 24.60 | 23.45 | 23.85 | 23.85 | 5.53% | 5,461,191 |
| Nov 11, 2025 | 22.40 | 22.75 | 22.30 | 22.60 | 22.60 | 1.12% | 561,085 |
| Nov 10, 2025 | 22.65 | 22.65 | 22.25 | 22.35 | 22.35 | -2.83% | 1,476,991 |
| Nov 7, 2025 | 22.75 | 23.10 | 22.70 | 23.00 | 23.00 | 1.10% | 703,832 |
| Nov 6, 2025 | 22.95 | 22.95 | 22.55 | 22.75 | 22.75 | 0.44% | 475,291 |
| Nov 5, 2025 | 22.35 | 22.70 | 22.00 | 22.65 | 22.65 | 1.57% | 1,240,520 |
| Nov 4, 2025 | 22.85 | 23.00 | 22.30 | 22.30 | 22.30 | -2.41% | 1,804,734 |
| Nov 3, 2025 | 23.15 | 23.20 | 22.80 | 22.85 | 22.85 | -1.08% | 1,363,404 |
| Oct 31, 2025 | 23.15 | 23.35 | 23.05 | 23.10 | 23.10 | - | 906,134 |
| Oct 30, 2025 | 23.35 | 23.40 | 23.10 | 23.10 | 23.10 | -0.86% | 1,312,978 |
| Oct 29, 2025 | 23.30 | 23.45 | 23.25 | 23.30 | 23.30 | - | 1,168,750 |
| Oct 28, 2025 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -1.27% | 1,993,697 |
| Oct 27, 2025 | 23.75 | 23.80 | 23.50 | 23.60 | 23.60 | -0.21% | 1,571,030 |
| Oct 23, 2025 | 23.70 | 23.85 | 23.65 | 23.65 | 23.65 | -0.42% | 662,962 |
| Oct 22, 2025 | 23.75 | 23.85 | 23.60 | 23.75 | 23.75 | 0.21% | 927,111 |
| Oct 21, 2025 | 24.15 | 24.15 | 23.70 | 23.70 | 23.70 | -0.63% | 1,426,330 |
| Oct 20, 2025 | 24.10 | 24.25 | 23.80 | 23.85 | 23.85 | -1.04% | 1,389,820 |
| Oct 17, 2025 | 24.30 | 24.30 | 24.05 | 24.10 | 24.10 | -0.41% | 740,004 |
| Oct 16, 2025 | 24.30 | 24.60 | 24.15 | 24.20 | 24.20 | 0.62% | 1,068,867 |
| Oct 15, 2025 | 24.15 | 24.55 | 24.05 | 24.05 | 24.05 | -0.21% | 4,375,783 |
| Oct 14, 2025 | 24.70 | 24.90 | 24.05 | 24.10 | 24.10 | -1.63% | 2,540,539 |
| Oct 13, 2025 | 24.50 | 24.75 | 24.25 | 24.50 | 24.50 | -1.61% | 2,975,472 |
| Oct 9, 2025 | 24.40 | 24.90 | 24.20 | 24.90 | 24.90 | 2.68% | 3,044,187 |
| Oct 8, 2025 | 23.90 | 24.30 | 23.55 | 24.25 | 24.25 | 0.62% | 1,979,815 |
| Oct 7, 2025 | 24.15 | 24.30 | 24.00 | 24.10 | 24.10 | -0.21% | 1,078,898 |
| Oct 3, 2025 | 24.40 | 24.45 | 24.00 | 24.15 | 24.15 | - | 958,065 |
| Oct 2, 2025 | 24.40 | 24.50 | 24.15 | 24.15 | 24.15 | -0.62% | 667,502 |
| Oct 1, 2025 | 24.50 | 24.55 | 24.30 | 24.30 | 24.30 | -0.82% | 738,491 |
| Sep 30, 2025 | 24.45 | 24.50 | 24.30 | 24.50 | 24.50 | 0.20% | 688,356 |
| 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 |