Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 24.35
-0.70 (-2.79%)
Aug 29, 2025, 2:38 PM CST
Rechi Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.05 | 25.10 | 24.35 | 24.35 | 24.35 | -2.79% | 3,621,329 |
| 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 |
| 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 |