Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 23.00
-0.30 (-1.29%)
May 15, 2026, 1:30 PM CST
Rechi Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.45 | 23.45 | 22.95 | 23.00 | 23.00 | -1.29% | 1,158,573 |
| May 14, 2026 | 23.10 | 23.45 | 23.10 | 23.30 | 23.30 | 1.08% | 1,064,575 |
| May 13, 2026 | 23.15 | 23.25 | 23.05 | 23.05 | 23.05 | -0.43% | 847,752 |
| May 12, 2026 | 23.25 | 23.50 | 23.10 | 23.15 | 23.15 | -0.22% | 1,552,174 |
| May 11, 2026 | 23.10 | 23.50 | 23.00 | 23.20 | 23.20 | 1.09% | 1,665,373 |
| May 8, 2026 | 23.05 | 23.30 | 22.75 | 22.95 | 22.95 | - | 909,802 |
| May 7, 2026 | 22.85 | 23.00 | 22.70 | 22.95 | 22.95 | 0.44% | 996,712 |
| May 6, 2026 | 23.25 | 23.25 | 22.80 | 22.85 | 22.85 | -0.44% | 792,169 |
| May 5, 2026 | 23.15 | 23.15 | 22.85 | 22.95 | 22.95 | -0.22% | 709,367 |
| May 4, 2026 | 22.95 | 23.20 | 22.80 | 23.00 | 23.00 | 0.44% | 973,082 |
| Apr 30, 2026 | 23.15 | 23.30 | 22.90 | 22.90 | 22.90 | -0.87% | 815,108 |
| Apr 29, 2026 | 22.85 | 23.20 | 22.80 | 23.10 | 23.10 | 1.09% | 642,895 |
| Apr 28, 2026 | 23.50 | 23.50 | 22.85 | 22.85 | 22.85 | -2.97% | 2,077,680 |
| Apr 27, 2026 | 23.15 | 23.65 | 22.75 | 23.55 | 23.55 | 1.73% | 1,394,411 |
| 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 | 24.35 | 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 |