Recharge Power Co., Ltd. 7921
TPEX · Taiwan · Industrial Services
TWD 88.20-1.50 (-1.67%)
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 88.20 | -1.67% | TWD 89.70 | TWD 91.00 | TWD 87.00 | 53.03K |
| 2026-10-01 | TWD 89.70 | -5.08% | TWD 93.10 | TWD 95.20 | TWD 89.70 | 80.67K |
| 2026-09-30 | TWD 94.50 | +9.50% | TWD 86.20 | TWD 98.40 | TWD 84.50 | 87.82K |
| 2026-09-29 | TWD 86.30 | 0.00% | TWD 87.70 | TWD 87.80 | TWD 85.00 | 29.65K |
| 2026-09-24 | TWD 86.30 | +0.35% | TWD 86.00 | TWD 87.30 | TWD 84.00 | 50.43K |
| 2026-09-23 | TWD 86.00 | +0.12% | TWD 85.90 | TWD 87.80 | TWD 84.20 | 44.42K |
| 2026-09-22 | TWD 85.90 | +7.51% | TWD 80.00 | TWD 86.80 | TWD 79.90 | 58.54K |
| 2026-09-21 | TWD 79.90 | +0.88% | TWD 76.60 | TWD 79.90 | TWD 76.60 | 29.40K |
| 2026-09-18 | TWD 79.20 | +0.89% | TWD 79.10 | TWD 79.20 | TWD 76.60 | 11.78K |
| 2026-09-17 | TWD 78.50 | -0.63% | TWD 79.00 | TWD 79.10 | TWD 77.80 | 9.36K |
| 2026-09-16 | TWD 79.00 | 0.00% | TWD 79.00 | TWD 79.10 | TWD 76.70 | 7.42K |
| 2026-09-15 | TWD 79.00 | -0.38% | TWD 78.80 | TWD 79.00 | TWD 78.80 | 2.01K |
| 2026-09-14 | TWD 79.30 | -0.25% | TWD 79.30 | TWD 79.30 | TWD 77.00 | 2.26K |
| 2026-09-11 | TWD 79.50 | -1.36% | TWD 79.70 | TWD 80.60 | TWD 78.60 | 14.71K |
| 2026-09-10 | TWD 80.60 | +0.88% | TWD 80.60 | TWD 80.60 | TWD 79.70 | 4.42K |
| 2026-09-09 | TWD 79.90 | +0.13% | TWD 81.00 | TWD 81.00 | TWD 79.90 | 10.02K |
| 2026-09-08 | TWD 79.80 | 0.00% | TWD 79.80 | TWD 79.80 | TWD 79.80 | 1.01K |
| 2026-09-07 | TWD 79.80 | -0.25% | TWD 81.00 | TWD 81.00 | TWD 79.80 | 9.32K |
| 2026-09-04 | TWD 80.00 | -0.12% | TWD 80.20 | TWD 82.00 | TWD 79.50 | 16.54K |
| 2026-09-03 | TWD 80.10 | -0.12% | TWD 79.80 | TWD 80.10 | TWD 79.70 | 23.64K |
| 2026-09-02 | TWD 80.20 | +0.12% | TWD 79.90 | TWD 81.80 | TWD 79.90 | 30.76K |
| 2026-09-01 | TWD 80.10 | -1.60% | TWD 83.80 | TWD 83.80 | TWD 79.90 | 44.75K |
| 2026-08-31 | TWD 81.40 | +0.49% | TWD 82.10 | TWD 82.10 | TWD 80.00 | 28.40K |
| 2026-08-28 | TWD 81.00 | -3.57% | TWD 84.90 | TWD 84.90 | TWD 81.00 | 57.80K |
| 2026-08-27 | TWD 84.00 | 0.00% | TWD 84.90 | TWD 85.00 | TWD 83.10 | 28.16K |
| 2026-08-26 | TWD 84.00 | -1.06% | TWD 84.00 | TWD 84.00 | TWD 82.10 | 22.30K |
| 2026-08-25 | TWD 84.90 | +2.17% | TWD 84.60 | TWD 84.90 | TWD 82.00 | 24.66K |
| 2026-08-24 | TWD 83.10 | -1.89% | TWD 84.50 | TWD 84.50 | TWD 83.10 | 11.45K |
| 2026-08-21 | TWD 84.70 | -0.35% | TWD 83.10 | TWD 87.30 | TWD 83.10 | 23.32K |
| 2026-08-20 | TWD 85.00 | -2.41% | TWD 83.10 | TWD 87.20 | TWD 83.10 | 9.28K |
| 2026-08-19 | TWD 87.10 | -2.13% | TWD 86.30 | TWD 87.10 | TWD 83.90 | 31.33K |
| 2026-08-18 | TWD 89.00 | +2.77% | TWD 87.10 | TWD 89.00 | TWD 86.50 | 52.89K |
| 2026-08-17 | TWD 86.60 | +1.64% | TWD 86.50 | TWD 86.60 | TWD 82.80 | 37.59K |
| 2026-08-14 | TWD 85.20 | +0.12% | TWD 86.10 | TWD 86.40 | TWD 84.50 | 10.53K |
| 2026-08-13 | TWD 85.10 | +2.53% | TWD 85.20 | TWD 88.00 | TWD 84.00 | 67.95K |
| 2026-08-12 | TWD 83.00 | -3.49% | TWD 85.90 | TWD 85.90 | TWD 82.10 | 41.55K |
| 2026-08-11 | TWD 86.00 | +1.18% | TWD 85.00 | TWD 87.90 | TWD 80.10 | 89.00K |
| 2026-08-10 | TWD 85.00 | -4.28% | TWD 86.80 | TWD 88.90 | TWD 83.50 | 94.89K |
| 2026-08-07 | TWD 88.80 | +17.93% | TWD 77.30 | TWD 88.80 | TWD 77.00 | 109.69K |
| 2026-08-06 | TWD 75.30 | -2.21% | TWD 77.20 | TWD 77.80 | TWD 75.00 | 28.38K |
| 2026-08-05 | TWD 77.00 | -0.26% | TWD 78.30 | TWD 78.30 | TWD 75.40 | 19.60K |
| 2026-08-04 | TWD 77.20 | -1.28% | TWD 77.10 | TWD 78.30 | TWD 76.70 | 13.48K |
| 2026-08-03 | TWD 78.20 | -0.13% | TWD 78.10 | TWD 78.20 | TWD 77.50 | 2.98K |
| 2026-07-31 | TWD 78.30 | +2.89% | TWD 78.20 | TWD 78.30 | TWD 78.20 | 4.22K |
| 2026-07-30 | TWD 76.10 | -1.68% | TWD 78.00 | TWD 78.00 | TWD 76.10 | 4.01K |
| 2026-07-29 | TWD 77.40 | -2.03% | TWD 79.50 | TWD 79.50 | TWD 74.50 | 45.93K |
| 2026-07-28 | TWD 79.00 | -6.95% | TWD 81.50 | TWD 82.00 | TWD 79.00 | 30.15K |
| 2026-07-27 | TWD 84.90 | +3.03% | TWD 81.50 | TWD 85.00 | TWD 81.40 | 7.62K |
| 2026-07-24 | TWD 82.40 | -0.72% | TWD 82.20 | TWD 83.10 | TWD 81.50 | 10.21K |
| 2026-07-23 | TWD 83.00 | +1.10% | TWD 83.50 | TWD 83.50 | TWD 82.10 | 4.36K |
| 2026-07-22 | TWD 82.10 | +1.23% | TWD 81.10 | TWD 83.50 | TWD 81.10 | 17.57K |
| 2026-07-21 | TWD 81.10 | -2.29% | TWD 82.10 | TWD 84.00 | TWD 81.00 | 36.06K |
| 2026-07-20 | TWD 83.00 | -4.82% | TWD 87.30 | TWD 87.30 | TWD 82.40 | 36.55K |
| 2026-07-17 | TWD 87.20 | -2.57% | TWD 88.00 | TWD 88.50 | TWD 85.80 | 46.90K |
| 2026-07-16 | TWD 89.50 | +0.56% | TWD 92.00 | TWD 92.00 | TWD 88.40 | 10.31K |
| 2026-07-15 | TWD 89.00 | -2.73% | TWD 89.50 | TWD 91.50 | TWD 88.90 | 31.04K |
| 2026-07-14 | TWD 91.50 | -2.76% | TWD 92.70 | TWD 92.70 | TWD 88.60 | 492.74K |
| 2026-07-13 | TWD 94.10 | +6.33% | TWD 89.00 | TWD 95.70 | TWD 89.00 | 64.75K |
| 2026-07-09 | TWD 88.50 | -1.67% | TWD 90.00 | TWD 90.00 | TWD 88.10 | 10.47K |
| 2026-07-08 | TWD 90.00 | -1.10% | TWD 90.40 | TWD 91.50 | TWD 90.00 | 18.15K |
| 2026-07-07 | TWD 91.00 | -1.41% | TWD 92.50 | TWD 92.60 | TWD 90.70 | 32.68K |
| 2026-07-06 | TWD 92.30 | -1.70% | TWD 91.20 | TWD 93.00 | TWD 90.10 | 51.37K |
| 2026-07-03 | TWD 93.90 | +7.31% | TWD 88.90 | TWD 93.90 | TWD 88.00 | 32.21K |
| 2026-07-02 | TWD 87.50 | -3.31% | TWD 89.10 | TWD 89.10 | TWD 86.00 | 24.91K |
| 2026-07-01 | TWD 90.50 | -1.20% | TWD 90.00 | TWD 90.50 | TWD 86.00 | 113.47K |
| 2026-06-30 | TWD 91.60 | -6.72% | TWD 98.00 | TWD 98.00 | TWD 88.00 | 77.89K |
| 2026-06-29 | TWD 98.20 | +4.69% | TWD 93.80 | TWD 98.50 | TWD 92.00 | 34.21K |
| 2026-06-26 | TWD 93.80 | -4.29% | TWD 98.00 | TWD 98.00 | TWD 91.00 | 112.56K |
| 2026-06-25 | TWD 98.00 | -3.45% | TWD 101.50 | TWD 101.50 | TWD 95.60 | 78.19K |
| 2026-06-24 | TWD 101.50 | -2.87% | TWD 103.50 | TWD 104.00 | TWD 100.00 | 27.02K |
| 2026-06-23 | TWD 104.50 | -0.48% | TWD 105.00 | TWD 105.50 | TWD 101.50 | 60.10K |
| 2026-06-22 | TWD 105.00 | -2.78% | TWD 108.00 | TWD 108.50 | TWD 104.00 | 23.89K |
| 2026-06-18 | TWD 108.00 | +0.47% | TWD 110.00 | TWD 110.00 | TWD 105.50 | 61.66K |
| 2026-06-17 | TWD 107.50 | -1.38% | TWD 108.50 | TWD 109.00 | TWD 103.50 | 40.79K |
| 2026-06-16 | TWD 109.00 | -0.91% | TWD 107.50 | TWD 110.50 | TWD 103.50 | 50.53K |
| 2026-06-15 | TWD 110.00 | +2.33% | TWD 108.00 | TWD 117.00 | TWD 107.50 | 89.13K |
| 2026-06-12 | TWD 107.50 | -5.29% | TWD 114.00 | TWD 114.00 | TWD 100.00 | 261.31K |
| 2026-06-11 | TWD 113.50 | -9.20% | TWD 121.00 | TWD 121.50 | TWD 113.50 | 142.36K |
| 2026-06-10 | TWD 125.00 | -3.47% | TWD 129.50 | TWD 129.50 | TWD 120.00 | 155.22K |
| 2026-06-09 | TWD 129.50 | +1.17% | TWD 128.50 | TWD 132.00 | TWD 128.00 | 47.86K |
| 2026-06-08 | TWD 128.00 | -5.19% | TWD 127.00 | TWD 131.50 | TWD 123.00 | 157.66K |
| 2026-06-05 | TWD 135.00 | -3.57% | TWD 137.50 | TWD 140.50 | TWD 131.00 | 197.34K |
| 2026-06-04 | TWD 140.00 | +4.09% | TWD 134.00 | TWD 145.50 | TWD 132.00 | 392.38K |
| 2026-06-03 | TWD 134.50 | -1.47% | TWD 136.50 | TWD 136.50 | TWD 130.00 | 171.32K |
| 2026-06-02 | TWD 136.50 | -4.55% | TWD 143.00 | TWD 143.00 | TWD 133.00 | 194.79K |
| 2026-06-01 | TWD 143.00 | -1.38% | TWD 145.00 | TWD 148.50 | TWD 135.50 | 340.65K |
| 2026-05-29 | TWD 145.00 | -3.01% | TWD 145.00 | TWD 152.00 | TWD 136.50 | 410.41K |
| 2026-05-28 | TWD 149.50 | -0.66% | TWD 150.00 | TWD 150.50 | TWD 126.00 | 1.07M |
| 2026-05-27 | TWD 150.50 | — | TWD 130.00 | TWD 178.50 | TWD 130.00 | 1.83M |