Rechi Precision Co. Ltd. 4532
TWSE · Tayvan · Üretici İmalatı
TWD 24,75-0,05 (-%0,20)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |