Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 24.70
-0.30 (-1.20%)
Sep 18, 2026, 1:15 PM CST
Rechi Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 24.95 | 25.35 | 24.20 | 25.00 | 25.00 | 5.93% | 3,742,371 |
| Sep 16, 2026 | 23.55 | 23.65 | 23.40 | 23.60 | 23.60 | 1.07% | 321,356 |
| Sep 15, 2026 | 23.40 | 23.50 | 23.35 | 23.35 | 23.35 | -0.21% | 308,610 |
| Sep 14, 2026 | 23.35 | 23.60 | 23.30 | 23.40 | 23.40 | -0.21% | 357,951 |
| Sep 11, 2026 | 23.55 | 23.60 | 23.30 | 23.45 | 23.45 | -1.05% | 648,466 |
| Sep 10, 2026 | 23.65 | 23.75 | 23.60 | 23.70 | 23.70 | -0.21% | 479,900 |
| Sep 9, 2026 | 23.70 | 23.95 | 23.60 | 23.75 | 23.75 | - | 914,929 |
| Sep 8, 2026 | 23.55 | 23.80 | 23.55 | 23.75 | 23.75 | 1.06% | 731,282 |
| Sep 7, 2026 | 23.85 | 23.90 | 23.45 | 23.50 | 23.50 | -1.26% | 1,057,991 |
| Sep 4, 2026 | 23.70 | 23.95 | 23.70 | 23.80 | 23.80 | 0.42% | 443,375 |
| Sep 3, 2026 | 23.90 | 24.15 | 23.65 | 23.70 | 23.70 | -0.84% | 753,368 |
| Sep 2, 2026 | 23.85 | 23.95 | 23.75 | 23.90 | 23.90 | 0.21% | 300,157 |
| Sep 1, 2026 | 24.00 | 24.05 | 23.85 | 23.85 | 23.85 | - | 380,676 |
| Aug 31, 2026 | 23.90 | 23.95 | 23.80 | 23.85 | 23.85 | -0.42% | 363,751 |
| 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 |