Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 23.95
-0.20 (-0.83%)
Aug 28, 2026, 1:30 PM CST
Rechi Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.20 | 24.20 | 23.90 | 23.95 | 23.95 | -0.83% | 467,973 |
| Aug 27, 2026 | 24.15 | 24.40 | 24.10 | 24.15 | 24.15 | - | 509,985 |
| Aug 26, 2026 | 24.00 | 24.20 | 23.95 | 24.15 | 24.15 | 0.62% | 476,415 |
| Aug 25, 2026 | 24.10 | 24.10 | 23.85 | 24.00 | 24.00 | -0.41% | 353,833 |
| Aug 24, 2026 | 24.20 | 24.25 | 23.95 | 24.10 | 24.10 | - | 383,117 |
| Aug 21, 2026 | 24.05 | 24.15 | 23.90 | 24.10 | 24.10 | 0.21% | 512,482 |
| Aug 20, 2026 | 23.65 | 24.10 | 23.65 | 24.05 | 24.05 | 1.69% | 670,914 |
| Aug 19, 2026 | 23.50 | 23.75 | 23.50 | 23.65 | 23.65 | 0.21% | 688,122 |
| Aug 18, 2026 | 23.60 | 23.80 | 23.50 | 23.60 | 23.60 | -0.84% | 633,327 |
| Aug 17, 2026 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | 1.06% | 406,499 |
| Aug 14, 2026 | 23.80 | 23.80 | 23.50 | 23.55 | 23.55 | -0.63% | 610,176 |
| Aug 13, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -0.42% | 528,895 |
| Aug 12, 2026 | 23.75 | 23.95 | 23.75 | 23.80 | 23.80 | 0.42% | 452,879 |
| Aug 11, 2026 | 24.15 | 24.15 | 23.50 | 23.70 | 23.70 | -1.25% | 1,423,165 |
| Aug 10, 2026 | 24.65 | 24.65 | 23.90 | 24.00 | 24.00 | -2.04% | 1,307,452 |
| Aug 7, 2026 | 24.75 | 24.90 | 24.50 | 24.50 | 24.50 | -0.41% | 684,737 |
| Aug 6, 2026 | 24.05 | 24.65 | 24.05 | 24.60 | 24.60 | 2.07% | 1,017,589 |
| Aug 5, 2026 | 24.40 | 24.60 | 24.05 | 24.10 | 24.10 | - | 768,467 |
| Aug 4, 2026 | 23.75 | 24.20 | 23.70 | 24.10 | 24.10 | 0.42% | 572,668 |
| Aug 3, 2026 | 23.55 | 24.05 | 23.55 | 24.00 | 24.00 | 1.48% | 614,183 |
| Jul 31, 2026 | 23.70 | 24.00 | 23.45 | 23.65 | 23.65 | 0.64% | 1,082,604 |
| Jul 30, 2026 | 23.45 | 23.70 | 23.20 | 23.50 | 23.50 | 0.64% | 966,422 |
| Jul 29, 2026 | 24.25 | 24.25 | 22.95 | 23.35 | 23.35 | -2.51% | 2,431,541 |
| Jul 28, 2026 | 24.25 | 24.25 | 23.80 | 23.95 | 23.95 | -1.84% | 1,256,431 |
| Jul 27, 2026 | 24.55 | 24.65 | 24.10 | 24.40 | 24.40 | - | 751,164 |
| Jul 24, 2026 | 24.35 | 24.65 | 24.25 | 24.40 | 24.40 | -0.20% | 893,086 |
| Jul 23, 2026 | 24.60 | 24.75 | 24.35 | 24.45 | 24.45 | -0.81% | 892,368 |
| Jul 22, 2026 | 24.70 | 25.00 | 24.60 | 24.65 | 24.65 | -0.20% | 762,706 |
| Jul 21, 2026 | 24.40 | 24.70 | 24.40 | 24.70 | 24.70 | 1.23% | 1,806,981 |
| Jul 20, 2026 | 24.70 | 24.90 | 24.10 | 24.40 | 24.40 | -1.21% | 1,527,689 |
| Jul 17, 2026 | 25.25 | 25.30 | 24.40 | 24.70 | 24.70 | -2.76% | 2,128,943 |
| Jul 16, 2026 | 25.50 | 25.80 | 25.35 | 25.40 | 25.40 | -1.17% | 821,030 |
| Jul 15, 2026 | 25.65 | 25.75 | 25.40 | 25.70 | 25.70 | 1.18% | 1,015,139 |
| Jul 14, 2026 | 26.40 | 26.40 | 25.00 | 25.40 | 25.40 | -3.05% | 2,481,260 |
| Jul 13, 2026 | 26.20 | 26.70 | 25.85 | 26.20 | 26.20 | 0.58% | 1,879,537 |
| Jul 9, 2026 | 27.35 | 27.65 | 26.05 | 26.05 | 26.05 | -4.58% | 3,032,181 |
| Jul 8, 2026 | 28.25 | 28.35 | 27.20 | 27.30 | 27.30 | -2.67% | 3,001,886 |
| Jul 7, 2026 | 28.85 | 28.85 | 27.90 | 28.05 | 28.05 | -2.77% | 3,682,814 |
| Jul 6, 2026 | 29.60 | 30.40 | 28.35 | 28.85 | 28.85 | -0.86% | 5,949,841 |
| Jul 3, 2026 | 28.20 | 29.95 | 28.05 | 29.10 | 29.10 | 2.83% | 6,401,926 |
| Jul 2, 2026 | 28.80 | 29.20 | 28.05 | 28.30 | 28.30 | -0.88% | 5,388,808 |
| Jul 1, 2026 | 28.30 | 29.00 | 27.60 | 28.55 | 28.55 | 1.42% | 10,417,291 |
| Jun 30, 2026 | 27.35 | 28.30 | 26.80 | 28.15 | 28.15 | 7.65% | 17,067,787 |
| Jun 29, 2026 | 25.30 | 26.15 | 25.30 | 26.15 | 26.15 | 9.87% | 7,054,828 |
| Jun 26, 2026 | 23.85 | 23.85 | 23.45 | 23.80 | 23.80 | -0.63% | 1,225,355 |
| Jun 25, 2026 | 24.00 | 24.25 | 23.85 | 23.95 | 23.95 | -0.42% | 2,019,727 |
| Jun 24, 2026 | 23.90 | 24.20 | 23.80 | 24.05 | 24.05 | 0.63% | 1,101,206 |
| Jun 23, 2026 | 24.20 | 24.20 | 23.85 | 23.90 | 23.90 | -1.24% | 691,637 |
| Jun 22, 2026 | 23.75 | 24.20 | 23.75 | 24.20 | 24.20 | 1.89% | 1,262,955 |
| Jun 18, 2026 | 24.15 | 24.35 | 23.75 | 23.75 | 23.75 | -1.66% | 1,944,613 |