Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 24.05
+0.15 (0.63%)
Aug 1, 2025, 2:36 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.80 | 23.90 | 23.50 | 23.90 | - | - | 241,552 |
| 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 |
| Jul 21, 2025 | 23.80 | 24.30 | 23.80 | 23.95 | 23.95 | 0.63% | 1,584,850 |
| Jul 18, 2025 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -0.83% | 1,340,708 |
| Jul 17, 2025 | 23.55 | 24.20 | 23.55 | 24.00 | 24.00 | 2.13% | 2,105,105 |
| Jul 16, 2025 | 23.55 | 23.90 | 23.50 | 23.50 | 23.50 | -0.21% | 1,412,803 |
| Jul 15, 2025 | 23.65 | 23.80 | 23.50 | 23.55 | 23.55 | -0.42% | 892,721 |
| Jul 14, 2025 | 24.00 | 24.00 | 23.55 | 23.65 | 23.65 | -0.84% | 924,797 |
| Jul 11, 2025 | 23.65 | 24.05 | 23.65 | 23.85 | 23.85 | 1.06% | 1,080,467 |
| Jul 10, 2025 | 23.65 | 23.65 | 23.35 | 23.60 | 23.60 | -0.42% | 1,598,793 |
| Jul 9, 2025 | 23.80 | 23.80 | 23.25 | 23.70 | 23.70 | -3.07% | 3,674,698 |
| Jul 8, 2025 | 24.85 | 24.85 | 24.20 | 24.45 | 24.45 | -1.41% | 1,511,435 |
| Jul 7, 2025 | 24.65 | 24.90 | 24.50 | 24.80 | 24.80 | 0.61% | 771,669 |
| Jul 4, 2025 | 25.10 | 25.15 | 24.65 | 24.65 | 24.65 | -1.79% | 1,063,030 |
| Jul 3, 2025 | 25.10 | 25.45 | 25.00 | 25.10 | 25.10 | - | 1,938,187 |
| Jul 2, 2025 | 24.60 | 25.10 | 24.50 | 25.10 | 25.10 | 2.66% | 1,695,603 |
| Jul 1, 2025 | 24.55 | 24.80 | 24.40 | 24.45 | 24.45 | 0.41% | 1,368,519 |
| Jun 30, 2025 | 24.65 | 24.65 | 24.20 | 24.35 | 24.35 | -1.02% | 1,537,119 |
| Jun 27, 2025 | 24.60 | 24.80 | 24.50 | 24.60 | 24.60 | -0.20% | 1,227,034 |
| Jun 26, 2025 | 24.60 | 24.95 | 24.50 | 24.65 | 24.65 | 0.41% | 1,934,588 |
| Jun 25, 2025 | 24.85 | 24.90 | 24.50 | 24.55 | 24.55 | -0.61% | 1,322,655 |
| Jun 24, 2025 | 24.90 | 25.10 | 24.65 | 24.70 | 24.70 | -0.40% | 1,851,027 |
| Jun 23, 2025 | 24.70 | 24.80 | 24.25 | 24.80 | 24.80 | - | 1,790,305 |
| Jun 20, 2025 | 25.10 | 25.25 | 24.60 | 24.80 | 24.80 | -1.00% | 1,865,867 |
| Jun 19, 2025 | 25.55 | 25.55 | 25.00 | 25.05 | 25.05 | -2.15% | 1,545,391 |
| Jun 18, 2025 | 25.95 | 25.95 | 25.55 | 25.60 | 25.60 | -0.78% | 1,632,816 |
| Jun 17, 2025 | 25.30 | 25.90 | 25.20 | 25.80 | 25.80 | 2.79% | 2,601,596 |
| Jun 16, 2025 | 25.35 | 25.45 | 25.00 | 25.10 | 25.10 | -0.99% | 1,847,816 |
| Jun 13, 2025 | 25.60 | 25.70 | 25.35 | 25.35 | 25.35 | -1.55% | 2,012,040 |
| Jun 12, 2025 | 26.10 | 26.10 | 25.70 | 25.75 | 25.75 | -1.34% | 2,137,866 |
| Jun 11, 2025 | 26.00 | 26.10 | 25.80 | 26.10 | 26.10 | -0.19% | 2,819,424 |
| Jun 10, 2025 | 27.00 | 27.15 | 26.05 | 26.15 | 26.15 | -6.94% | 6,604,757 |
| Jun 9, 2025 | 28.10 | 28.30 | 27.85 | 28.10 | 28.10 | 0.18% | 1,317,404 |
| Jun 6, 2025 | 27.75 | 28.30 | 27.75 | 28.05 | 28.05 | 0.54% | 1,197,721 |
| Jun 5, 2025 | 28.10 | 28.20 | 27.65 | 27.90 | 27.90 | -1.06% | 1,925,227 |
| Jun 4, 2025 | 28.65 | 28.75 | 28.20 | 28.20 | 28.20 | -0.88% | 1,650,523 |
| Jun 3, 2025 | 29.00 | 29.35 | 28.45 | 28.45 | 28.45 | -1.39% | 1,861,774 |
| Jun 2, 2025 | 29.65 | 29.65 | 28.65 | 28.85 | 28.85 | -2.86% | 1,855,368 |
| May 29, 2025 | 29.70 | 29.95 | 29.50 | 29.70 | 29.70 | 0.34% | 1,017,957 |
| May 28, 2025 | 29.90 | 30.25 | 29.40 | 29.60 | 29.60 | -0.84% | 1,975,084 |
| May 27, 2025 | 30.15 | 30.20 | 29.80 | 29.85 | 29.85 | -0.50% | 1,127,111 |
| May 26, 2025 | 30.40 | 30.50 | 30.00 | 30.00 | 30.00 | -1.32% | 1,008,010 |
| May 23, 2025 | 30.65 | 30.65 | 30.25 | 30.40 | 30.40 | -0.82% | 1,568,229 |