Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 26.05
+0.05 (0.19%)
Apr 2, 2026, 1:30 PM CST
Rechi Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.15 | 26.40 | 25.85 | 26.05 | 26.05 | 0.19% | 1,139,971 |
| Apr 1, 2026 | 26.75 | 26.75 | 25.95 | 26.00 | 26.00 | -0.57% | 1,463,974 |
| Mar 31, 2026 | 26.25 | 26.75 | 26.15 | 26.15 | 26.15 | -0.95% | 964,141 |
| Mar 30, 2026 | 27.00 | 27.15 | 26.30 | 26.40 | 26.40 | -3.83% | 1,917,010 |
| Mar 27, 2026 | 27.15 | 27.45 | 26.70 | 27.45 | 27.45 | 1.29% | 1,951,870 |
| Mar 26, 2026 | 27.05 | 27.30 | 26.90 | 27.10 | 27.10 | 1.31% | 1,983,513 |
| Mar 25, 2026 | 26.90 | 27.10 | 26.55 | 26.75 | 26.75 | 0.75% | 1,806,747 |
| Mar 24, 2026 | 26.85 | 26.90 | 26.15 | 26.55 | 26.55 | -0.19% | 1,642,418 |
| Mar 23, 2026 | 26.05 | 27.05 | 25.85 | 26.60 | 26.60 | 0.38% | 1,965,333 |
| Mar 20, 2026 | 26.70 | 26.75 | 26.20 | 26.50 | 26.50 | -0.56% | 1,404,672 |
| Mar 19, 2026 | 27.25 | 27.25 | 26.40 | 26.65 | 26.65 | -2.20% | 1,722,464 |
| Mar 18, 2026 | 27.10 | 27.45 | 27.10 | 27.25 | 27.25 | 1.30% | 2,193,736 |
| Mar 17, 2026 | 26.55 | 26.90 | 26.50 | 26.90 | 26.90 | 1.89% | 1,370,329 |
| Mar 16, 2026 | 26.60 | 26.60 | 26.10 | 26.40 | 26.40 | 0.96% | 1,156,471 |
| 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 |