Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 23.15
-0.45 (-1.91%)
Apr 24, 2026, 1:30 PM CST
Rechi Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.60 | 23.60 | 23.10 | 23.15 | 23.15 | -1.91% | 1,562,426 |
| Apr 23, 2026 | 24.15 | 24.25 | 23.45 | 23.60 | 23.60 | -2.28% | 1,628,508 |
| Apr 22, 2026 | 24.65 | 24.65 | 24.15 | 24.15 | 24.15 | -1.63% | 1,265,655 |
| Apr 21, 2026 | 24.95 | 24.95 | 24.50 | 24.55 | 24.55 | -1.21% | 934,563 |
| Apr 20, 2026 | 24.70 | 25.00 | 24.70 | 24.85 | 24.85 | 1.02% | 941,168 |
| Apr 17, 2026 | 24.30 | 24.70 | 24.30 | 24.60 | 24.60 | 1.44% | 1,085,512 |
| Apr 16, 2026 | 24.10 | 24.40 | 24.00 | 24.25 | 24.25 | 0.83% | 978,780 |
| Apr 15, 2026 | 24.15 | 24.35 | 24.05 | 24.05 | 24.05 | -0.41% | 1,225,798 |
| Apr 14, 2026 | 24.50 | 24.55 | 24.10 | 24.15 | 24.15 | -1.43% | 1,498,369 |
| Apr 13, 2026 | 24.25 | 24.60 | 24.05 | 24.50 | 24.50 | 0.20% | 1,168,222 |
| Apr 10, 2026 | 24.65 | 24.75 | 24.30 | 24.45 | 24.45 | -5.78% | 1,923,008 |
| Apr 9, 2026 | 26.20 | 26.30 | 25.75 | 25.95 | 24.45 | 0.19% | 2,120,602 |
| Apr 8, 2026 | 26.05 | 26.05 | 25.70 | 25.90 | 24.40 | 0.39% | 1,747,777 |
| Apr 7, 2026 | 26.10 | 26.20 | 25.65 | 25.80 | 24.31 | -0.96% | 1,538,442 |
| Apr 2, 2026 | 26.15 | 26.40 | 25.85 | 26.05 | 24.54 | 0.19% | 1,139,971 |
| Apr 1, 2026 | 26.75 | 26.75 | 25.95 | 26.00 | 24.50 | -0.57% | 1,463,974 |
| Mar 31, 2026 | 26.25 | 26.75 | 26.15 | 26.15 | 24.64 | -0.95% | 964,424 |
| Mar 30, 2026 | 27.00 | 27.15 | 26.30 | 26.40 | 24.87 | -3.83% | 1,917,010 |
| Mar 27, 2026 | 27.15 | 27.45 | 26.70 | 27.45 | 25.86 | 1.29% | 1,951,870 |
| Mar 26, 2026 | 27.05 | 27.30 | 26.90 | 27.10 | 25.53 | 1.31% | 1,983,513 |
| Mar 25, 2026 | 26.90 | 27.10 | 26.55 | 26.75 | 25.20 | 0.75% | 1,806,747 |
| Mar 24, 2026 | 26.85 | 26.90 | 26.15 | 26.55 | 25.02 | -0.19% | 1,642,418 |
| Mar 23, 2026 | 26.05 | 27.05 | 25.85 | 26.60 | 25.06 | 0.38% | 1,965,333 |
| Mar 20, 2026 | 26.70 | 26.75 | 26.20 | 26.50 | 24.97 | -0.56% | 1,404,672 |
| Mar 19, 2026 | 27.25 | 27.25 | 26.40 | 26.65 | 25.11 | -2.20% | 1,722,464 |
| Mar 18, 2026 | 27.10 | 27.45 | 27.10 | 27.25 | 25.67 | 1.30% | 2,193,736 |
| Mar 17, 2026 | 26.55 | 26.90 | 26.50 | 26.90 | 25.35 | 1.89% | 1,370,329 |
| Mar 16, 2026 | 26.60 | 26.60 | 26.10 | 26.40 | 24.87 | 0.96% | 1,156,471 |
| Mar 13, 2026 | 26.20 | 26.40 | 26.05 | 26.15 | 24.64 | -0.95% | 1,012,455 |
| Mar 12, 2026 | 25.60 | 26.55 | 25.60 | 26.40 | 24.87 | 2.13% | 1,675,829 |
| Mar 11, 2026 | 25.40 | 26.15 | 25.40 | 25.85 | 24.36 | 1.57% | 1,353,176 |
| Mar 10, 2026 | 25.65 | 25.80 | 25.45 | 25.45 | 23.98 | 0.39% | 1,037,750 |
| Mar 9, 2026 | 25.10 | 25.35 | 24.70 | 25.35 | 23.88 | -1.74% | 1,234,019 |
| Mar 6, 2026 | 25.20 | 25.85 | 25.05 | 25.80 | 24.31 | 2.38% | 1,033,609 |
| Mar 5, 2026 | 25.00 | 25.40 | 24.80 | 25.20 | 23.74 | 2.02% | 675,746 |
| Mar 4, 2026 | 25.25 | 25.35 | 24.45 | 24.70 | 23.27 | -2.76% | 1,496,031 |
| Mar 3, 2026 | 25.75 | 25.95 | 25.40 | 25.40 | 23.93 | -1.17% | 1,023,268 |
| Mar 2, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 24.21 | -0.96% | 724,768 |
| Feb 26, 2026 | 25.80 | 26.00 | 25.70 | 25.95 | 24.45 | 0.39% | 971,283 |
| Feb 25, 2026 | 26.05 | 26.05 | 25.80 | 25.85 | 24.36 | -0.77% | 681,619 |
| Feb 24, 2026 | 25.95 | 26.20 | 25.85 | 26.05 | 24.54 | - | 721,065 |
| Feb 23, 2026 | 25.80 | 26.25 | 25.80 | 26.05 | 24.54 | 2.16% | 1,348,498 |
| Feb 11, 2026 | 25.60 | 25.60 | 25.30 | 25.50 | 24.03 | - | 730,229 |
| Feb 10, 2026 | 25.80 | 25.80 | 25.25 | 25.50 | 24.03 | -0.58% | 1,133,321 |
| Feb 9, 2026 | 25.65 | 25.95 | 25.55 | 25.65 | 24.17 | 0.59% | 591,515 |
| Feb 6, 2026 | 25.90 | 25.90 | 25.25 | 25.50 | 24.03 | -1.73% | 641,551 |
| Feb 5, 2026 | 26.05 | 26.20 | 25.80 | 25.95 | 24.45 | - | 754,995 |
| Feb 4, 2026 | 25.70 | 26.15 | 25.70 | 25.95 | 24.45 | 1.37% | 1,205,310 |
| Feb 3, 2026 | 25.60 | 25.75 | 25.20 | 25.60 | 24.12 | 0.99% | 672,072 |
| Feb 2, 2026 | 25.50 | 25.70 | 25.30 | 25.35 | 23.88 | -0.39% | 1,143,480 |