Skip to main content
logo
Rechi Precision Co., Ltd. (TPE:4532)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.55
-0.85 (-3.35%)
Jun 5, 2026, 1:30 PM CST

Rechi Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202625.4025.4024.4524.5524.55-3.35%1,946,731
Jun 4, 202625.0025.7524.9025.4025.402.21%3,282,830
Jun 3, 202624.3024.9024.0524.8524.853.11%2,039,843
Jun 2, 202624.4524.4524.0024.1024.10-0.82%1,370,578
Jun 1, 202623.8024.3023.8024.3024.302.32%2,195,368
May 29, 202623.4024.1023.4023.7523.752.37%1,177,941
May 28, 202623.7523.8023.2023.2023.20-1.69%1,237,466
May 27, 202623.7524.0023.4023.6023.60-0.21%1,362,043
May 26, 202624.1524.2523.6023.6523.65-1.25%1,046,888
May 25, 202623.4024.0023.4023.9523.952.35%1,178,996
May 22, 202623.3023.5023.2523.4023.40-688,655
May 21, 202623.2523.5023.2023.4023.400.65%618,107
May 20, 202623.3023.3023.0023.2523.25-647,796
May 19, 202623.7023.8523.2523.2523.25-1.69%904,396
May 18, 202623.0523.7022.9023.6523.652.83%1,184,407
May 15, 202623.4523.4522.9523.0023.00-1.29%1,161,175
May 14, 202623.1023.4523.1023.3023.301.08%1,064,575
May 13, 202623.1523.2523.0523.0523.05-0.43%847,752
May 12, 202623.2523.5023.1023.1523.15-0.22%1,552,174
May 11, 202623.1023.5023.0023.2023.201.09%1,665,373
May 8, 202623.0523.3022.7522.9522.95-909,802
May 7, 202622.8523.0022.7022.9522.950.44%996,712
May 6, 202623.2523.2522.8022.8522.85-0.44%792,169
May 5, 202623.1523.1522.8522.9522.95-0.22%709,367
May 4, 202622.9523.2022.8023.0023.000.44%973,082
Apr 30, 202623.1523.3022.9022.9022.90-0.87%815,108
Apr 29, 202622.8523.2022.8023.1023.101.09%642,895
Apr 28, 202623.5023.5022.8522.8522.85-2.97%2,077,680
Apr 27, 202623.1523.6522.7523.5523.551.73%1,394,411
Apr 24, 202623.6023.6023.1023.1523.15-1.91%1,562,426
Apr 23, 202624.1524.2523.4523.6023.60-2.28%1,628,508
Apr 22, 202624.6524.6524.1524.1524.15-1.63%1,265,655
Apr 21, 202624.9524.9524.5024.5524.55-1.21%934,563
Apr 20, 202624.7025.0024.7024.8524.851.02%941,168
Apr 17, 202624.3024.7024.3024.6024.601.44%1,085,512
Apr 16, 202624.1024.4024.0024.2524.250.83%978,780
Apr 15, 202624.1524.3524.0524.0524.05-0.41%1,225,798
Apr 14, 202624.5024.5524.1024.1524.15-1.43%1,498,369
Apr 13, 202624.2524.6024.0524.5024.500.20%1,168,222
Apr 10, 202624.6524.7524.3024.4524.45-1,923,008
Apr 9, 202626.2026.3025.7525.9524.450.19%2,120,602
Apr 8, 202626.0526.0525.7025.9024.400.39%1,747,777
Apr 7, 202626.1026.2025.6525.8024.31-0.96%1,538,442
Apr 2, 202626.1526.4025.8526.0524.540.19%1,139,971
Apr 1, 202626.7526.7525.9526.0024.50-0.57%1,463,974
Mar 31, 202626.2526.7526.1526.1524.64-0.95%964,424
Mar 30, 202627.0027.1526.3026.4024.87-3.83%1,917,010
Mar 27, 202627.1527.4526.7027.4525.861.29%1,951,870
Mar 26, 202627.0527.3026.9027.1025.531.31%1,983,513
Mar 25, 202626.9027.1026.5526.7525.200.75%1,806,747