Recharge Power Co., Ltd. (TPEX:7921)
Taiwan · Delayed Price · Currency is TWD 77.40
-1.60 (-2.03%)
At close: Jul 29, 2026
Recharge Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 81.50 | 82.00 | 79.00 | 79.00 | 79.00 | -6.95% | 30,148 |
| Jul 27, 2026 | 81.50 | 85.00 | 81.40 | 84.90 | 84.90 | 3.03% | 7,619 |
| Jul 24, 2026 | 82.20 | 83.10 | 81.50 | 82.40 | 82.40 | -0.72% | 10,207 |
| Jul 23, 2026 | 83.50 | 83.50 | 82.10 | 83.00 | 83.00 | 1.10% | 4,364 |
| Jul 22, 2026 | 81.10 | 83.50 | 81.10 | 82.10 | 82.10 | 1.23% | 17,565 |
| Jul 21, 2026 | 82.10 | 84.00 | 81.00 | 81.10 | 81.10 | -2.29% | 36,063 |
| Jul 20, 2026 | 87.30 | 87.30 | 82.40 | 83.00 | 83.00 | -4.82% | 36,545 |
| Jul 17, 2026 | 88.00 | 88.50 | 85.80 | 87.20 | 87.20 | -2.57% | 46,899 |
| Jul 16, 2026 | 92.00 | 92.00 | 88.40 | 89.50 | 89.50 | 0.56% | 10,312 |
| Jul 15, 2026 | 89.50 | 91.50 | 88.90 | 89.00 | 89.00 | 0.05% | 31,038 |
| Jul 14, 2026 | 92.70 | 92.70 | 88.60 | 91.50 | 88.96 | -2.76% | 492,739 |
| Jul 13, 2026 | 89.00 | 95.70 | 89.00 | 94.10 | 91.48 | 6.33% | 64,754 |
| Jul 9, 2026 | 90.00 | 90.00 | 88.10 | 88.50 | 86.04 | -1.67% | 10,472 |
| Jul 8, 2026 | 90.40 | 91.50 | 90.00 | 90.00 | 87.50 | -1.10% | 18,148 |
| Jul 7, 2026 | 92.50 | 92.60 | 90.70 | 91.00 | 88.47 | -1.41% | 32,678 |
| Jul 6, 2026 | 91.20 | 93.00 | 90.10 | 92.30 | 89.73 | -1.70% | 51,373 |
| Jul 3, 2026 | 88.90 | 93.90 | 88.00 | 93.90 | 91.29 | 7.31% | 32,210 |
| Jul 2, 2026 | 89.10 | 89.10 | 86.00 | 87.50 | 85.07 | -3.31% | 24,909 |
| Jul 1, 2026 | 90.00 | 90.50 | 86.00 | 90.50 | 87.98 | -1.20% | 113,471 |
| Jun 30, 2026 | 98.00 | 98.00 | 88.00 | 91.60 | 89.05 | -6.72% | 77,887 |
| Jun 29, 2026 | 93.80 | 98.50 | 92.00 | 98.20 | 95.47 | 4.69% | 34,206 |
| Jun 26, 2026 | 98.00 | 98.00 | 91.00 | 93.80 | 91.19 | -4.29% | 112,558 |
| Jun 25, 2026 | 101.50 | 101.50 | 95.60 | 98.00 | 95.28 | -3.45% | 78,190 |
| Jun 24, 2026 | 103.50 | 104.00 | 100.00 | 101.50 | 98.68 | -2.87% | 27,019 |
| Jun 23, 2026 | 105.00 | 105.50 | 101.50 | 104.50 | 101.59 | -0.48% | 60,096 |
| Jun 22, 2026 | 108.00 | 108.50 | 104.00 | 105.00 | 102.08 | -2.78% | 23,894 |
| Jun 18, 2026 | 110.00 | 110.00 | 105.50 | 108.00 | 105.00 | 0.47% | 61,663 |
| Jun 17, 2026 | 108.50 | 109.00 | 103.50 | 107.50 | 104.51 | -1.38% | 40,787 |
| Jun 16, 2026 | 107.50 | 110.50 | 103.50 | 109.00 | 105.97 | -0.91% | 50,529 |
| Jun 15, 2026 | 108.00 | 117.00 | 107.50 | 110.00 | 106.94 | 2.33% | 89,126 |
| Jun 12, 2026 | 114.00 | 114.00 | 100.00 | 107.50 | 104.51 | -5.29% | 261,309 |
| Jun 11, 2026 | 121.00 | 121.50 | 113.50 | 113.50 | 110.34 | -9.20% | 142,360 |
| Jun 10, 2026 | 129.50 | 129.50 | 120.00 | 125.00 | 121.52 | -3.47% | 155,216 |
| Jun 9, 2026 | 128.50 | 132.00 | 128.00 | 129.50 | 125.90 | 1.17% | 47,858 |
| Jun 8, 2026 | 127.00 | 131.50 | 123.00 | 128.00 | 124.44 | -5.19% | 157,663 |
| Jun 5, 2026 | 137.50 | 140.50 | 131.00 | 135.00 | 131.25 | -3.57% | 197,344 |
| Jun 4, 2026 | 134.00 | 145.50 | 132.00 | 140.00 | 136.11 | 4.09% | 392,383 |
| Jun 3, 2026 | 136.50 | 136.50 | 130.00 | 134.50 | 130.76 | -1.47% | 171,324 |
| Jun 2, 2026 | 143.00 | 143.00 | 133.00 | 136.50 | 132.71 | -4.55% | 194,790 |
| Jun 1, 2026 | 145.00 | 148.50 | 135.50 | 143.00 | 139.02 | -1.38% | 340,653 |
| May 29, 2026 | 145.00 | 152.00 | 136.50 | 145.00 | 140.97 | -3.01% | 410,407 |
| May 28, 2026 | 150.00 | 150.50 | 126.00 | 149.50 | 145.34 | -0.66% | 1,072,504 |