Rechi Precision Co. Ltd. 4532
TWSE · Taiwan · Producer Manufacturing
TWD 24.75-0.05 (-0.20%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 24.75 | -0.20% | TWD 24.70 | TWD 24.85 | TWD 24.70 | 389.25K |
| 2026-10-01 | TWD 24.80 | -0.20% | TWD 24.80 | TWD 24.85 | TWD 24.65 | 524.05K |
| 2026-09-30 | TWD 24.85 | -0.80% | TWD 25.10 | TWD 25.15 | TWD 24.80 | 725.00K |
| 2026-09-29 | TWD 25.05 | -0.60% | TWD 25.20 | TWD 25.35 | TWD 25.00 | 532.00K |
| 2026-09-24 | TWD 25.20 | +1.20% | TWD 25.00 | TWD 25.20 | TWD 24.90 | 759.83K |
| 2026-09-23 | TWD 24.90 | -0.99% | TWD 25.30 | TWD 25.30 | TWD 24.90 | 860.00K |
| 2026-09-22 | TWD 25.15 | 0.00% | TWD 25.20 | TWD 25.20 | TWD 24.80 | 1.10M |
| 2026-09-21 | TWD 25.15 | +2.03% | TWD 25.00 | TWD 25.60 | TWD 24.80 | 2.04M |
| 2026-09-18 | TWD 24.65 | -1.40% | TWD 25.15 | TWD 25.15 | TWD 24.65 | 1.75M |
| 2026-09-17 | TWD 25.00 | +5.93% | TWD 24.95 | TWD 25.35 | TWD 24.20 | 3.73M |
| 2026-09-16 | TWD 23.60 | +1.07% | TWD 23.55 | TWD 23.65 | TWD 23.40 | 320.00K |
| 2026-09-15 | TWD 23.35 | -0.21% | TWD 23.40 | TWD 23.50 | TWD 23.35 | 307.00K |
| 2026-09-14 | TWD 23.40 | -0.21% | TWD 23.35 | TWD 23.60 | TWD 23.30 | 355.00K |
| 2026-09-11 | TWD 23.45 | -1.05% | TWD 23.55 | TWD 23.60 | TWD 23.30 | 644.07K |
| 2026-09-10 | TWD 23.70 | -0.21% | TWD 23.65 | TWD 23.75 | TWD 23.60 | 478.09K |
| 2026-09-09 | TWD 23.75 | 0.00% | TWD 23.70 | TWD 23.95 | TWD 23.60 | 913.03K |
| 2026-09-08 | TWD 23.75 | +1.06% | TWD 23.55 | TWD 23.80 | TWD 23.55 | 727.00K |
| 2026-09-07 | TWD 23.50 | -1.26% | TWD 23.85 | TWD 23.90 | TWD 23.45 | 1.05M |
| 2026-09-04 | TWD 23.80 | +0.42% | TWD 23.70 | TWD 23.95 | TWD 23.70 | 441.40K |
| 2026-09-03 | TWD 23.70 | -0.84% | TWD 23.90 | TWD 24.15 | TWD 23.65 | 750.00K |
| 2026-09-02 | TWD 23.90 | +0.21% | TWD 23.85 | TWD 23.95 | TWD 23.75 | 297.03K |
| 2026-09-01 | TWD 23.85 | 0.00% | TWD 24.00 | TWD 24.05 | TWD 23.85 | 379.08K |
| 2026-08-31 | TWD 23.85 | -0.42% | TWD 23.90 | TWD 23.95 | TWD 23.80 | 362.10K |
| 2026-08-28 | TWD 23.95 | -0.83% | TWD 24.20 | TWD 24.20 | TWD 23.90 | 465.03K |
| 2026-08-27 | TWD 24.15 | 0.00% | TWD 24.15 | TWD 24.40 | TWD 24.10 | 509.01K |
| 2026-08-26 | TWD 24.15 | +0.62% | TWD 24.00 | TWD 24.20 | TWD 23.95 | 473.28K |
| 2026-08-25 | TWD 24.00 | -0.41% | TWD 24.10 | TWD 24.10 | TWD 23.85 | 351.14K |
| 2026-08-24 | TWD 24.10 | 0.00% | TWD 24.20 | TWD 24.25 | TWD 23.95 | 379.04K |
| 2026-08-21 | TWD 24.10 | +0.21% | TWD 24.05 | TWD 24.15 | TWD 23.90 | 509.00K |
| 2026-08-20 | TWD 24.05 | +1.69% | TWD 23.65 | TWD 24.10 | TWD 23.65 | 668.06K |
| 2026-08-19 | TWD 23.65 | +0.21% | TWD 23.50 | TWD 23.75 | TWD 23.50 | 686.00K |
| 2026-08-18 | TWD 23.60 | -0.84% | TWD 23.60 | TWD 23.80 | TWD 23.50 | 630.64K |
| 2026-08-17 | TWD 23.80 | +1.06% | TWD 23.50 | TWD 23.90 | TWD 23.50 | 403.20K |
| 2026-08-14 | TWD 23.55 | -0.63% | TWD 23.80 | TWD 23.80 | TWD 23.50 | 607.48K |
| 2026-08-13 | TWD 23.70 | -0.42% | TWD 24.00 | TWD 24.00 | TWD 23.70 | 524.00K |
| 2026-08-12 | TWD 23.80 | +0.42% | TWD 23.75 | TWD 23.95 | TWD 23.75 | 481.62K |
| 2026-08-11 | TWD 23.70 | -1.25% | TWD 24.15 | TWD 24.15 | TWD 23.50 | 1.42M |
| 2026-08-10 | TWD 24.00 | -2.04% | TWD 24.65 | TWD 24.65 | TWD 23.90 | 1.30M |
| 2026-08-07 | TWD 24.50 | -0.41% | TWD 24.75 | TWD 24.90 | TWD 24.50 | 681.13K |
| 2026-08-06 | TWD 24.60 | +2.07% | TWD 24.05 | TWD 24.65 | TWD 24.05 | 1.01M |
| 2026-08-05 | TWD 24.10 | 0.00% | TWD 24.40 | TWD 24.60 | TWD 24.05 | 762.98K |
| 2026-08-04 | TWD 24.10 | +0.42% | TWD 23.75 | TWD 24.20 | TWD 23.70 | 569.10K |
| 2026-08-03 | TWD 24.00 | +1.48% | TWD 23.55 | TWD 24.05 | TWD 23.55 | 610.17K |
| 2026-07-31 | TWD 23.65 | +0.64% | TWD 23.70 | TWD 24.00 | TWD 23.45 | 1.08M |
| 2026-07-30 | TWD 23.50 | +0.64% | TWD 23.45 | TWD 23.70 | TWD 23.20 | 962.00K |
| 2026-07-29 | TWD 23.35 | -2.51% | TWD 24.25 | TWD 24.25 | TWD 22.95 | 2.42M |
| 2026-07-28 | TWD 23.95 | -1.84% | TWD 24.25 | TWD 24.25 | TWD 23.80 | 1.26M |
| 2026-07-27 | TWD 24.40 | 0.00% | TWD 24.55 | TWD 24.65 | TWD 24.10 | 747.20K |
| 2026-07-24 | TWD 24.40 | -0.20% | TWD 24.35 | TWD 24.65 | TWD 24.25 | 888.05K |
| 2026-07-23 | TWD 24.45 | -0.81% | TWD 24.60 | TWD 24.75 | TWD 24.35 | 887.24K |
| 2026-07-22 | TWD 24.65 | -0.20% | TWD 24.70 | TWD 25.00 | TWD 24.60 | 758.05K |
| 2026-07-21 | TWD 24.70 | +1.23% | TWD 24.40 | TWD 24.70 | TWD 24.40 | 1.80M |
| 2026-07-20 | TWD 24.40 | -1.21% | TWD 24.70 | TWD 24.90 | TWD 24.10 | 1.52M |
| 2026-07-17 | TWD 24.70 | -2.76% | TWD 25.25 | TWD 25.30 | TWD 24.40 | 2.11M |
| 2026-07-16 | TWD 25.40 | -1.17% | TWD 25.50 | TWD 25.80 | TWD 25.35 | 814.37K |
| 2026-07-15 | TWD 25.70 | +1.18% | TWD 25.65 | TWD 25.75 | TWD 25.40 | 1.01M |
| 2026-07-14 | TWD 25.40 | -3.05% | TWD 26.40 | TWD 26.40 | TWD 25.00 | 2.47M |
| 2026-07-13 | TWD 26.20 | +0.58% | TWD 26.20 | TWD 26.70 | TWD 25.85 | 1.87M |
| 2026-07-10 | TWD 26.05 | 0.00% | TWD 26.05 | TWD 26.05 | TWD 26.05 | 0 |
| 2026-07-09 | TWD 26.05 | -4.58% | TWD 27.35 | TWD 27.65 | TWD 26.05 | 3.01M |
| 2026-07-08 | TWD 27.30 | -2.67% | TWD 28.25 | TWD 28.35 | TWD 27.20 | 2.99M |
| 2026-07-07 | TWD 28.05 | -2.77% | TWD 28.85 | TWD 28.85 | TWD 27.90 | 3.66M |
| 2026-07-06 | TWD 28.85 | -0.86% | TWD 29.60 | TWD 30.40 | TWD 28.35 | 5.92M |
| 2026-07-03 | TWD 29.10 | +2.83% | TWD 28.20 | TWD 29.95 | TWD 28.05 | 6.37M |
| 2026-07-02 | TWD 28.30 | -0.88% | TWD 28.80 | TWD 29.20 | TWD 28.05 | 5.36M |
| 2026-07-01 | TWD 28.55 | +1.42% | TWD 28.30 | TWD 29.00 | TWD 27.60 | 10.37M |
| 2026-06-30 | TWD 28.15 | +7.65% | TWD 27.35 | TWD 28.30 | TWD 26.80 | 17.01M |
| 2026-06-29 | TWD 26.15 | +9.87% | TWD 25.30 | TWD 26.15 | TWD 25.30 | 7.02M |
| 2026-06-26 | TWD 23.80 | -0.63% | TWD 23.85 | TWD 23.85 | TWD 23.45 | 1.22M |
| 2026-06-25 | TWD 23.95 | -0.42% | TWD 24.00 | TWD 24.25 | TWD 23.85 | 2.02M |
| 2026-06-24 | TWD 24.05 | +0.63% | TWD 23.90 | TWD 24.20 | TWD 23.80 | 1.10M |
| 2026-06-23 | TWD 23.90 | -1.24% | TWD 24.20 | TWD 24.20 | TWD 23.85 | 687.00K |
| 2026-06-22 | TWD 24.20 | +1.89% | TWD 23.75 | TWD 24.20 | TWD 23.75 | 1.26M |
| 2026-06-18 | TWD 23.75 | -1.66% | TWD 24.15 | TWD 24.35 | TWD 23.75 | 1.94M |
| 2026-06-17 | TWD 24.15 | -0.21% | TWD 24.05 | TWD 24.30 | TWD 23.90 | 721.71K |
| 2026-06-16 | TWD 24.20 | -1.43% | TWD 24.70 | TWD 24.70 | TWD 24.10 | 747.16K |
| 2026-06-15 | TWD 24.55 | +0.41% | TWD 24.80 | TWD 24.85 | TWD 24.45 | 1.14M |
| 2026-06-12 | TWD 24.45 | +1.45% | TWD 24.35 | TWD 24.80 | TWD 24.30 | 1.07M |
| 2026-06-11 | TWD 24.10 | 0.00% | TWD 24.25 | TWD 24.25 | TWD 23.80 | 950.00K |
| 2026-06-10 | TWD 24.10 | -1.23% | TWD 24.40 | TWD 24.55 | TWD 24.00 | 863.00K |
| 2026-06-09 | TWD 24.40 | +0.83% | TWD 24.00 | TWD 24.55 | TWD 23.90 | 1.33M |
| 2026-06-08 | TWD 24.20 | -1.43% | TWD 23.60 | TWD 24.25 | TWD 23.60 | 1.06M |
| 2026-06-05 | TWD 24.55 | -3.35% | TWD 25.40 | TWD 25.40 | TWD 24.45 | 1.93M |
| 2026-06-04 | TWD 25.40 | +2.21% | TWD 25.00 | TWD 25.75 | TWD 24.90 | 3.27M |
| 2026-06-03 | TWD 24.85 | +3.11% | TWD 24.30 | TWD 24.90 | TWD 24.05 | 2.03M |
| 2026-06-02 | TWD 24.10 | -0.82% | TWD 24.45 | TWD 24.45 | TWD 24.00 | 1.37M |
| 2026-06-01 | TWD 24.30 | +2.32% | TWD 23.80 | TWD 24.30 | TWD 23.80 | 2.19M |
| 2026-05-29 | TWD 23.75 | +2.37% | TWD 23.40 | TWD 24.10 | TWD 23.40 | 1.17M |
| 2026-05-28 | TWD 23.20 | -1.69% | TWD 23.75 | TWD 23.80 | TWD 23.20 | 1.23M |
| 2026-05-27 | TWD 23.60 | -0.21% | TWD 23.75 | TWD 24.00 | TWD 23.40 | 1.35M |