Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 25.35
-0.10 (-0.39%)
Feb 2, 2026, 1:35 PM CST
Rechi Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 24.80 | 24.80 | 24.35 | 24.40 | 24.40 | -1.41% | 1,090,625 |
| Jan 9, 2026 | 24.60 | 25.10 | 24.45 | 24.75 | 24.75 | 1.02% | 2,313,698 |
| Jan 8, 2026 | 24.30 | 24.75 | 24.30 | 24.50 | 24.50 | 0.82% | 1,640,448 |
| Jan 7, 2026 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | 0.41% | 931,066 |
| Jan 6, 2026 | 23.75 | 24.20 | 23.75 | 24.20 | 24.20 | 1.89% | 660,184 |
| Jan 5, 2026 | 24.20 | 24.20 | 23.65 | 23.75 | 23.75 | -2.26% | 1,549,557 |
| Jan 2, 2026 | 24.85 | 24.90 | 24.25 | 24.30 | 24.30 | -2.02% | 1,304,167 |
| Dec 31, 2025 | 24.60 | 24.80 | 24.30 | 24.80 | 24.80 | 1.43% | 1,995,249 |
| Dec 30, 2025 | 24.55 | 24.60 | 24.30 | 24.45 | 24.45 | -0.20% | 992,692 |
| Dec 29, 2025 | 24.45 | 24.55 | 24.30 | 24.50 | 24.50 | 0.20% | 880,814 |
| Dec 26, 2025 | 24.70 | 24.70 | 24.40 | 24.45 | 24.45 | -0.81% | 334,261 |
| Dec 24, 2025 | 24.35 | 24.65 | 24.25 | 24.65 | 24.65 | 1.23% | 690,522 |
| Dec 23, 2025 | 24.25 | 24.35 | 24.20 | 24.35 | 24.35 | - | 371,225 |
| Dec 22, 2025 | 24.25 | 24.40 | 24.15 | 24.35 | 24.35 | 0.83% | 371,458 |
| Dec 19, 2025 | 24.00 | 24.25 | 24.00 | 24.15 | 24.15 | 0.62% | 647,388 |
| Dec 18, 2025 | 24.25 | 24.40 | 24.00 | 24.00 | 24.00 | -1.03% | 622,897 |
| Dec 17, 2025 | 24.75 | 24.75 | 24.20 | 24.25 | 24.25 | -2.02% | 1,382,372 |
| Dec 16, 2025 | 24.70 | 24.75 | 24.40 | 24.75 | 24.75 | 0.20% | 1,324,433 |
| Dec 15, 2025 | 24.10 | 24.70 | 24.10 | 24.70 | 24.70 | 1.44% | 929,134 |
| Dec 12, 2025 | 24.25 | 24.40 | 24.15 | 24.35 | 24.35 | 0.62% | 609,239 |
| Dec 11, 2025 | 24.25 | 24.25 | 23.85 | 24.20 | 24.20 | -0.21% | 821,743 |
| Dec 10, 2025 | 24.15 | 24.25 | 24.05 | 24.25 | 24.25 | - | 681,413 |
| Dec 9, 2025 | 24.05 | 24.25 | 23.95 | 24.25 | 24.25 | 0.83% | 840,938 |
| Dec 8, 2025 | 24.10 | 24.10 | 23.95 | 24.05 | 24.05 | 0.21% | 401,021 |
| Dec 5, 2025 | 24.00 | 24.10 | 23.85 | 24.00 | 24.00 | - | 508,346 |
| Dec 4, 2025 | 24.00 | 24.15 | 23.85 | 24.00 | 24.00 | 0.21% | 730,375 |
| 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 |