Rexon Industrial Corp.,Ltd (TPE:1515)
Taiwan
· Delayed Price · Currency is TWD 24.70
+0.10 (0.41%)
Mar 10, 2026, 1:30 PM CST
TPE:1515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 0.98% | 173,973 |
| Mar 5, 2026 | 25.35 | 25.60 | 25.00 | 25.55 | 25.55 | 2.40% | 219,331 |
| Mar 4, 2026 | 26.05 | 26.05 | 24.60 | 24.95 | 24.95 | -4.59% | 556,911 |
| Mar 3, 2026 | 26.80 | 26.90 | 25.90 | 26.15 | 26.15 | -2.97% | 429,538 |
| Mar 2, 2026 | 27.15 | 27.20 | 26.45 | 26.95 | 26.95 | 1.89% | 715,294 |
| Feb 26, 2026 | 27.00 | 27.00 | 26.30 | 26.45 | 26.45 | -2.04% | 386,440 |
| Feb 25, 2026 | 26.75 | 27.00 | 26.15 | 27.00 | 27.00 | 1.31% | 339,976 |
| Feb 24, 2026 | 26.70 | 27.00 | 26.20 | 26.65 | 26.65 | -0.37% | 280,366 |
| Feb 23, 2026 | 26.15 | 26.75 | 26.15 | 26.75 | 26.75 | 2.29% | 227,214 |
| Feb 11, 2026 | 26.00 | 26.15 | 25.90 | 26.15 | 26.15 | 0.58% | 179,547 |
| Feb 10, 2026 | 26.35 | 26.35 | 25.85 | 26.00 | 26.00 | -0.38% | 193,530 |
| Feb 9, 2026 | 26.95 | 26.95 | 25.95 | 26.10 | 26.10 | 0.19% | 230,600 |
| Feb 6, 2026 | 26.50 | 26.50 | 25.80 | 26.05 | 26.05 | -2.25% | 203,326 |
| Feb 5, 2026 | 26.75 | 27.00 | 26.50 | 26.65 | 26.65 | -0.56% | 281,868 |
| Feb 4, 2026 | 26.15 | 26.80 | 26.10 | 26.80 | 26.80 | 2.68% | 289,918 |
| Feb 3, 2026 | 26.40 | 26.40 | 25.80 | 26.10 | 26.10 | 0.38% | 305,119 |
| Feb 2, 2026 | 26.55 | 26.55 | 25.60 | 26.00 | 26.00 | -2.07% | 525,240 |
| Jan 30, 2026 | 26.95 | 26.95 | 26.50 | 26.55 | 26.55 | -2.03% | 620,309 |
| Jan 29, 2026 | 27.10 | 27.20 | 26.85 | 27.10 | 27.10 | -0.73% | 400,387 |
| Jan 28, 2026 | 27.65 | 27.70 | 27.10 | 27.30 | 27.30 | -0.55% | 305,681 |
| Jan 27, 2026 | 28.15 | 28.15 | 27.20 | 27.45 | 27.45 | -1.61% | 475,935 |
| Jan 26, 2026 | 28.15 | 28.15 | 27.75 | 27.90 | 27.90 | -0.71% | 380,355 |
| Jan 23, 2026 | 28.50 | 28.70 | 28.05 | 28.10 | 28.10 | -1.40% | 388,450 |
| Jan 22, 2026 | 28.80 | 28.90 | 28.50 | 28.50 | 28.50 | -0.18% | 384,574 |
| Jan 21, 2026 | 28.65 | 28.85 | 28.45 | 28.55 | 28.55 | -1.04% | 418,016 |
| Jan 20, 2026 | 29.00 | 29.35 | 28.75 | 28.85 | 28.85 | -0.52% | 379,249 |
| Jan 19, 2026 | 28.95 | 29.90 | 28.90 | 29.00 | 29.00 | 3.20% | 1,169,302 |
| Jan 16, 2026 | 27.75 | 28.40 | 27.55 | 28.10 | 28.10 | 2.74% | 654,459 |
| Jan 15, 2026 | 27.65 | 27.65 | 27.20 | 27.35 | 27.35 | -1.08% | 276,599 |
| Jan 14, 2026 | 27.05 | 27.75 | 27.00 | 27.65 | 27.65 | 2.60% | 558,842 |
| Jan 13, 2026 | 27.05 | 27.15 | 26.65 | 26.95 | 26.95 | -0.19% | 290,407 |
| Jan 12, 2026 | 26.80 | 27.20 | 26.80 | 27.00 | 27.00 | - | 317,644 |
| Jan 9, 2026 | 27.25 | 27.25 | 26.65 | 27.00 | 27.00 | - | 195,578 |
| Jan 8, 2026 | 27.00 | 27.20 | 26.85 | 27.00 | 27.00 | 0.56% | 147,879 |
| Jan 7, 2026 | 26.50 | 27.00 | 26.50 | 26.85 | 26.85 | 0.19% | 207,286 |
| Jan 6, 2026 | 26.85 | 26.90 | 26.60 | 26.80 | 26.80 | 0.19% | 225,858 |
| Jan 5, 2026 | 27.45 | 27.45 | 26.50 | 26.75 | 26.75 | -2.01% | 620,756 |
| Jan 2, 2026 | 27.45 | 27.65 | 27.25 | 27.30 | 27.30 | -0.36% | 233,025 |
| Dec 31, 2025 | 27.65 | 27.65 | 27.35 | 27.40 | 27.40 | -0.90% | 175,873 |
| Dec 30, 2025 | 27.70 | 27.90 | 27.30 | 27.65 | 27.65 | -0.90% | 248,317 |
| Dec 29, 2025 | 28.05 | 28.05 | 27.75 | 27.90 | 27.90 | 0.36% | 107,586 |
| Dec 26, 2025 | 27.60 | 27.80 | 27.35 | 27.80 | 27.80 | 0.91% | 172,252 |
| Dec 24, 2025 | 27.80 | 28.00 | 27.55 | 27.55 | 27.55 | -1.61% | 213,757 |
| Dec 23, 2025 | 27.95 | 28.00 | 27.75 | 28.00 | 28.00 | - | 239,576 |
| Dec 22, 2025 | 28.40 | 28.50 | 27.95 | 28.00 | 28.00 | 0.36% | 355,342 |
| Dec 19, 2025 | 27.95 | 28.20 | 27.90 | 27.90 | 27.90 | - | 175,830 |
| Dec 18, 2025 | 27.80 | 28.05 | 27.60 | 27.90 | 27.90 | - | 202,584 |
| Dec 17, 2025 | 28.30 | 28.35 | 27.85 | 27.90 | 27.90 | -0.53% | 154,420 |
| Dec 16, 2025 | 28.60 | 28.70 | 27.85 | 28.05 | 28.05 | -2.43% | 271,271 |
| Dec 15, 2025 | 28.20 | 28.80 | 28.05 | 28.75 | 28.75 | 0.35% | 255,608 |
| Dec 12, 2025 | 28.90 | 29.50 | 28.50 | 28.65 | 28.65 | -0.52% | 347,257 |
| Dec 11, 2025 | 29.95 | 29.95 | 28.50 | 28.80 | 28.80 | -1.87% | 545,341 |
| Dec 10, 2025 | 29.90 | 30.65 | 29.35 | 29.35 | 29.35 | 4.08% | 1,345,332 |
| Dec 9, 2025 | 27.80 | 28.20 | 27.50 | 28.20 | 28.20 | 0.89% | 153,843 |
| Dec 8, 2025 | 28.20 | 28.25 | 27.90 | 27.95 | 27.95 | -0.36% | 70,696 |
| Dec 5, 2025 | 28.50 | 28.60 | 27.80 | 28.05 | 28.05 | -1.92% | 165,134 |
| Dec 4, 2025 | 28.30 | 28.65 | 28.25 | 28.60 | 28.60 | 2.14% | 240,507 |
| Dec 3, 2025 | 28.20 | 28.25 | 27.90 | 28.00 | 28.00 | - | 91,915 |
| Dec 2, 2025 | 27.60 | 28.05 | 27.60 | 28.00 | 28.00 | 1.45% | 192,053 |
| Dec 1, 2025 | 27.55 | 27.70 | 27.30 | 27.60 | 27.60 | -0.72% | 88,968 |
| Nov 28, 2025 | 27.40 | 27.85 | 27.40 | 27.80 | 27.80 | 0.91% | 94,136 |
| Nov 27, 2025 | 27.85 | 28.00 | 27.40 | 27.55 | 27.55 | -1.61% | 165,191 |
| Nov 26, 2025 | 27.65 | 28.20 | 27.65 | 28.00 | 28.00 | 1.63% | 282,424 |
| Nov 25, 2025 | 27.25 | 27.60 | 27.10 | 27.55 | 27.55 | 1.85% | 81,605 |
| Nov 24, 2025 | 27.45 | 27.85 | 26.90 | 27.05 | 27.05 | - | 215,916 |
| Nov 21, 2025 | 27.50 | 27.60 | 27.00 | 27.05 | 27.05 | -2.35% | 242,116 |
| Nov 20, 2025 | 27.40 | 27.70 | 27.05 | 27.70 | 27.70 | 3.17% | 201,743 |
| Nov 19, 2025 | 27.40 | 27.55 | 26.75 | 26.85 | 26.85 | -2.36% | 367,016 |
| Nov 18, 2025 | 28.55 | 28.55 | 27.50 | 27.50 | 27.50 | -4.01% | 308,283 |
| Nov 17, 2025 | 28.70 | 29.10 | 28.45 | 28.65 | 28.65 | 0.35% | 339,501 |
| Nov 14, 2025 | 28.20 | 28.60 | 28.10 | 28.55 | 28.55 | 0.88% | 132,078 |
| Nov 13, 2025 | 29.00 | 29.00 | 28.20 | 28.30 | 28.30 | -2.41% | 273,059 |
| Nov 12, 2025 | 28.00 | 29.10 | 28.00 | 29.00 | 29.00 | 2.47% | 395,205 |
| Nov 11, 2025 | 28.35 | 28.65 | 28.00 | 28.30 | 28.30 | -0.53% | 213,373 |
| Nov 10, 2025 | 28.00 | 28.55 | 27.70 | 28.45 | 28.45 | 2.34% | 411,925 |
| Nov 7, 2025 | 27.55 | 27.90 | 27.15 | 27.80 | 27.80 | 0.72% | 272,603 |
| Nov 6, 2025 | 27.40 | 27.85 | 27.35 | 27.60 | 27.60 | 1.47% | 502,253 |
| Nov 5, 2025 | 27.70 | 27.70 | 27.05 | 27.20 | 27.20 | -1.81% | 188,897 |
| Nov 4, 2025 | 27.75 | 28.70 | 27.55 | 27.70 | 27.70 | 2.03% | 474,342 |
| Nov 3, 2025 | 27.50 | 27.60 | 27.15 | 27.15 | 27.15 | -1.63% | 221,186 |
| Oct 31, 2025 | 28.05 | 28.05 | 27.45 | 27.60 | 27.60 | -0.54% | 183,632 |
| Oct 30, 2025 | 27.95 | 28.00 | 27.70 | 27.75 | 27.75 | -0.54% | 175,796 |
| Oct 29, 2025 | 27.65 | 27.95 | 27.50 | 27.90 | 27.90 | 1.27% | 223,726 |
| Oct 28, 2025 | 28.15 | 28.15 | 27.50 | 27.55 | 27.55 | -1.96% | 246,090 |
| Oct 27, 2025 | 28.10 | 28.50 | 27.80 | 28.10 | 28.10 | - | 319,509 |
| Oct 23, 2025 | 28.00 | 28.25 | 28.00 | 28.10 | 28.10 | - | 133,177 |
| Oct 22, 2025 | 27.85 | 28.25 | 27.55 | 28.10 | 28.10 | -0.35% | 227,090 |
| Oct 21, 2025 | 28.40 | 28.40 | 28.00 | 28.20 | 28.20 | -0.18% | 179,533 |
| Oct 20, 2025 | 28.05 | 28.25 | 27.80 | 28.25 | 28.25 | 0.89% | 114,060 |
| Oct 17, 2025 | 28.15 | 28.35 | 27.90 | 28.00 | 28.00 | -0.53% | 164,385 |
| Oct 16, 2025 | 27.60 | 28.15 | 27.60 | 28.15 | 28.15 | 2.36% | 252,822 |
| Oct 15, 2025 | 27.55 | 27.90 | 27.50 | 27.50 | 27.50 | -0.18% | 384,458 |
| Oct 14, 2025 | 28.60 | 28.60 | 27.50 | 27.55 | 27.55 | -1.43% | 269,198 |
| Oct 13, 2025 | 27.00 | 28.05 | 27.00 | 27.95 | 27.95 | -1.76% | 326,617 |
| Oct 9, 2025 | 28.95 | 28.95 | 28.40 | 28.45 | 28.45 | 0.53% | 183,571 |
| Oct 8, 2025 | 28.70 | 28.70 | 28.25 | 28.30 | 28.30 | -0.35% | 165,373 |
| Oct 7, 2025 | 28.15 | 28.65 | 28.15 | 28.40 | 28.40 | 0.89% | 244,619 |
| Oct 3, 2025 | 28.25 | 28.30 | 28.10 | 28.15 | 28.15 | -0.35% | 194,348 |
| Oct 2, 2025 | 28.60 | 28.70 | 28.20 | 28.25 | 28.25 | -1.22% | 156,854 |
| Oct 1, 2025 | 28.70 | 28.75 | 28.40 | 28.60 | 28.60 | - | 167,149 |