Recharge Power Co., Ltd. (TPEX:7921)
Taiwan · Delayed Price · Currency is TWD 86.30
+0.30 (0.35%)
At close: Sep 24, 2026
Recharge Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 86.00 | 87.30 | 84.00 | 86.30 | 86.30 | 0.35% | 50,433 |
| Sep 23, 2026 | 85.90 | 87.80 | 84.20 | 86.00 | 86.00 | 0.12% | 44,423 |
| Sep 22, 2026 | 80.00 | 86.80 | 79.90 | 85.90 | 85.90 | 7.51% | 58,538 |
| Sep 21, 2026 | 76.60 | 79.90 | 76.60 | 79.90 | 79.90 | 0.88% | 29,398 |
| Sep 18, 2026 | 79.10 | 79.20 | 76.60 | 79.20 | 79.20 | 0.89% | 11,782 |
| Sep 17, 2026 | 79.00 | 79.10 | 77.80 | 78.50 | 78.50 | -0.63% | 9,361 |
| Sep 16, 2026 | 79.00 | 79.10 | 76.70 | 79.00 | 79.00 | - | 7,418 |
| Sep 15, 2026 | 78.80 | 79.00 | 78.80 | 79.00 | 79.00 | -0.38% | 2,005 |
| Sep 14, 2026 | 79.30 | 79.30 | 77.00 | 79.30 | 79.30 | -0.25% | 2,255 |
| Sep 11, 2026 | 79.70 | 80.60 | 78.60 | 79.50 | 79.50 | -1.36% | 14,712 |
| Sep 10, 2026 | 80.60 | 80.60 | 79.70 | 80.60 | 80.60 | 0.88% | 4,420 |
| Sep 9, 2026 | 81.00 | 81.00 | 79.90 | 79.90 | 79.90 | 0.13% | 10,019 |
| Sep 8, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | 1,007 |
| Sep 7, 2026 | 81.00 | 81.00 | 79.80 | 79.80 | 79.80 | -0.25% | 9,321 |
| Sep 4, 2026 | 80.20 | 82.00 | 79.50 | 80.00 | 80.00 | -0.12% | 16,541 |
| Sep 3, 2026 | 79.80 | 80.10 | 79.70 | 80.10 | 80.10 | -0.12% | 23,640 |
| Sep 2, 2026 | 79.90 | 81.80 | 79.90 | 80.20 | 80.20 | 0.12% | 30,762 |
| Sep 1, 2026 | 83.80 | 83.80 | 79.90 | 80.10 | 80.10 | -1.60% | 44,753 |
| Aug 31, 2026 | 82.10 | 82.10 | 80.00 | 81.40 | 81.40 | 0.49% | 28,399 |
| Aug 28, 2026 | 84.90 | 84.90 | 81.00 | 81.00 | 81.00 | -3.57% | 57,802 |
| Aug 27, 2026 | 84.90 | 85.00 | 83.10 | 84.00 | 84.00 | - | 28,156 |
| Aug 26, 2026 | 84.00 | 84.00 | 82.10 | 84.00 | 84.00 | -1.06% | 22,300 |
| Aug 25, 2026 | 84.60 | 84.90 | 82.00 | 84.90 | 84.90 | 2.17% | 24,660 |
| Aug 24, 2026 | 84.50 | 84.50 | 83.10 | 83.10 | 83.10 | -1.89% | 11,454 |
| Aug 21, 2026 | 83.10 | 87.30 | 83.10 | 84.70 | 84.70 | -0.35% | 23,322 |
| Aug 20, 2026 | 83.10 | 87.20 | 83.10 | 85.00 | 85.00 | -2.41% | 9,281 |
| Aug 19, 2026 | 86.30 | 87.10 | 83.90 | 87.10 | 87.10 | -2.13% | 31,331 |
| Aug 18, 2026 | 87.10 | 89.00 | 86.50 | 89.00 | 89.00 | 2.77% | 52,887 |
| Aug 17, 2026 | 86.50 | 86.60 | 82.80 | 86.60 | 86.60 | 1.64% | 37,590 |
| Aug 14, 2026 | 86.10 | 86.40 | 84.50 | 85.20 | 85.20 | 0.12% | 10,532 |
| Aug 13, 2026 | 85.20 | 88.00 | 84.00 | 85.10 | 85.10 | 2.53% | 67,954 |
| Aug 12, 2026 | 85.90 | 85.90 | 82.10 | 83.00 | 83.00 | -3.49% | 41,553 |
| Aug 11, 2026 | 85.00 | 87.90 | 80.10 | 86.00 | 86.00 | 1.18% | 88,998 |
| Aug 10, 2026 | 86.80 | 88.90 | 83.50 | 85.00 | 85.00 | -4.28% | 94,892 |
| Aug 7, 2026 | 77.30 | 88.80 | 77.00 | 88.80 | 88.80 | 17.93% | 109,691 |
| Aug 6, 2026 | 77.20 | 77.80 | 75.00 | 75.30 | 75.30 | -2.21% | 28,382 |
| Aug 5, 2026 | 78.30 | 78.30 | 75.40 | 77.00 | 77.00 | -0.26% | 19,603 |
| Aug 4, 2026 | 77.10 | 78.30 | 76.70 | 77.20 | 77.20 | -1.28% | 13,477 |
| Aug 3, 2026 | 78.10 | 78.20 | 77.50 | 78.20 | 78.20 | -0.13% | 2,978 |
| Jul 31, 2026 | 78.20 | 78.30 | 78.20 | 78.30 | 78.30 | 2.89% | 4,216 |
| Jul 30, 2026 | 78.00 | 78.00 | 76.10 | 76.10 | 76.10 | -1.68% | 4,010 |
| Jul 29, 2026 | 79.50 | 79.50 | 74.50 | 77.40 | 77.40 | -2.03% | 45,934 |
| 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 |