Rechi Precision Co., Ltd. (TPE:4532)
Taiwan · Delayed Price · Currency is TWD 24.05
-0.20 (-0.82%)
Oct 30, 2026, 1:30 PM CST
Rechi Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.05 | 24.15 | 23.90 | 24.05 | 24.05 | -0.82% | 536,491 |
| Oct 29, 2026 | 24.30 | 24.30 | 24.10 | 24.25 | 24.25 | 0.21% | 409,492 |
| Oct 28, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 2.11% | 655,279 |
| Oct 27, 2026 | 24.25 | 24.25 | 23.70 | 23.70 | 23.70 | -1.46% | 3,011,010 |
| Oct 22, 2026 | 24.20 | 24.40 | 24.00 | 24.05 | 24.05 | -0.41% | 499,134 |
| Oct 21, 2026 | 24.40 | 24.40 | 24.10 | 24.15 | 24.15 | -0.62% | 715,141 |
| Oct 20, 2026 | 24.30 | 24.60 | 24.30 | 24.30 | 24.30 | -1.02% | 592,969 |
| Oct 19, 2026 | 24.35 | 24.55 | 24.20 | 24.55 | 24.55 | 0.61% | 1,048,166 |
| Oct 16, 2026 | 24.20 | 24.55 | 24.20 | 24.40 | 24.40 | 1.24% | 546,040 |
| Oct 15, 2026 | 24.10 | 24.30 | 23.95 | 24.10 | 24.10 | - | 885,182 |
| Oct 14, 2026 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -0.62% | 1,070,296 |
| Oct 13, 2026 | 24.40 | 24.45 | 24.20 | 24.25 | 24.25 | -1.22% | 749,168 |
| Oct 12, 2026 | 24.60 | 24.65 | 24.50 | 24.55 | 24.55 | 0.61% | 252,928 |
| Oct 8, 2026 | 24.60 | 24.65 | 24.35 | 24.40 | 24.40 | -0.81% | 542,602 |
| Oct 7, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 1.03% | 337,407 |
| Oct 6, 2026 | 24.55 | 24.65 | 24.35 | 24.35 | 24.35 | -0.81% | 513,685 |
| Oct 5, 2026 | 24.75 | 24.80 | 24.50 | 24.55 | 24.55 | -0.81% | 769,146 |
| Oct 2, 2026 | 24.70 | 24.85 | 24.70 | 24.75 | 24.75 | -0.20% | 389,250 |
| Oct 1, 2026 | 24.80 | 24.85 | 24.65 | 24.80 | 24.80 | -0.20% | 530,666 |
| Sep 30, 2026 | 25.10 | 25.15 | 24.80 | 24.85 | 24.85 | -0.80% | 731,570 |
| Sep 29, 2026 | 25.20 | 25.35 | 25.00 | 25.05 | 25.05 | -0.60% | 535,748 |
| Sep 24, 2026 | 25.00 | 25.20 | 24.90 | 25.20 | 25.20 | 1.20% | 767,760 |
| Sep 23, 2026 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | -0.99% | 866,891 |
| Sep 22, 2026 | 25.20 | 25.20 | 24.80 | 25.15 | 25.15 | - | 1,108,468 |
| Sep 21, 2026 | 25.00 | 25.60 | 24.80 | 25.15 | 25.15 | 2.03% | 2,051,271 |
| Sep 18, 2026 | 25.15 | 25.15 | 24.65 | 24.65 | 24.65 | -1.40% | 1,759,848 |
| 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 |