Skip to main content
Rechi Precision Co., Ltd. (TPE:4532)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.00
0.00 (0.00%)
At close: Dec 5, 2025

Rechi Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0024.1023.8524.0024.00-508,346
Dec 4, 202524.0024.1523.8524.0024.000.21%730,375
Dec 3, 202523.5524.0523.5523.9523.951.70%992,778
Dec 2, 202523.5023.7523.5023.5523.550.43%485,125
Dec 1, 202523.7523.8523.4523.4523.45-2.09%763,605
Nov 28, 202523.8524.0023.7023.9523.95-818,194
Nov 27, 202523.7023.9523.6023.9523.950.21%943,716
Nov 26, 202523.7024.0023.6023.9023.901.27%1,204,557
Nov 25, 202523.5023.6523.3023.6023.600.43%917,394
Nov 24, 202523.3523.5023.1023.5023.501.08%950,849
Nov 21, 202522.9023.3022.7523.2523.251.31%1,488,444
Nov 20, 202522.7523.0522.7522.9522.952.00%1,103,221
Nov 19, 202523.2023.2022.5022.5022.50-2.60%1,517,778
Nov 18, 202523.0023.2022.8523.1023.10-0.22%1,062,539
Nov 17, 202523.5023.5022.9523.1523.15-1.28%1,628,036
Nov 14, 202523.5023.8023.4023.4523.45-1.26%1,585,703
Nov 13, 202524.0524.0523.5523.7523.75-0.42%1,556,302
Nov 12, 202523.5024.6023.4523.8523.855.53%5,461,191
Nov 11, 202522.4022.7522.3022.6022.601.12%561,085
Nov 10, 202522.6522.6522.2522.3522.35-2.83%1,476,991
Nov 7, 202522.7523.1022.7023.0023.001.10%703,832
Nov 6, 202522.9522.9522.5522.7522.750.44%475,291
Nov 5, 202522.3522.7022.0022.6522.651.57%1,240,520
Nov 4, 202522.8523.0022.3022.3022.30-2.41%1,804,734
Nov 3, 202523.1523.2022.8022.8522.85-1.08%1,363,404
Oct 31, 202523.1523.3523.0523.1023.10-906,134
Oct 30, 202523.3523.4023.1023.1023.10-0.86%1,312,978
Oct 29, 202523.3023.4523.2523.3023.30-1,168,750
Oct 28, 202523.7023.7023.3023.3023.30-1.27%1,993,697
Oct 27, 202523.7523.8023.5023.6023.60-0.21%1,571,030
Oct 23, 202523.7023.8523.6523.6523.65-0.42%662,962
Oct 22, 202523.7523.8523.6023.7523.750.21%927,111
Oct 21, 202524.1524.1523.7023.7023.70-0.63%1,426,330
Oct 20, 202524.1024.2523.8023.8523.85-1.04%1,389,820
Oct 17, 202524.3024.3024.0524.1024.10-0.41%740,004
Oct 16, 202524.3024.6024.1524.2024.200.62%1,068,867
Oct 15, 202524.1524.5524.0524.0524.05-0.21%4,375,783
Oct 14, 202524.7024.9024.0524.1024.10-1.63%2,540,539
Oct 13, 202524.5024.7524.2524.5024.50-1.61%2,975,472
Oct 9, 202524.4024.9024.2024.9024.902.68%3,044,187
Oct 8, 202523.9024.3023.5524.2524.250.62%1,979,815
Oct 7, 202524.1524.3024.0024.1024.10-0.21%1,078,898
Oct 3, 202524.4024.4524.0024.1524.15-958,065
Oct 2, 202524.4024.5024.1524.1524.15-0.62%667,502
Oct 1, 202524.5024.5524.3024.3024.30-0.82%738,491
Sep 30, 202524.4524.5024.3024.5024.500.20%688,356
Sep 26, 202524.6024.6024.1024.4524.45-0.61%1,600,970
Sep 25, 202524.7025.0024.5024.6024.600.20%2,299,343
Sep 24, 202524.1524.6024.1524.5524.551.66%1,593,475
Sep 23, 202524.4524.4524.1024.1524.15-0.82%1,151,141
Sep 22, 202524.3024.5524.1524.3524.351.04%2,004,196
Sep 19, 202523.9024.2023.8024.1024.101.05%1,107,727
Sep 18, 202523.6023.9523.6023.8523.851.06%984,515
Sep 17, 202523.5523.9023.5523.6023.600.43%1,229,546
Sep 16, 202523.6023.6023.4023.5023.500.43%1,040,397
Sep 15, 202523.2523.5023.2523.4023.400.65%897,171
Sep 12, 202523.4023.5523.2523.2523.25-0.21%1,193,231
Sep 11, 202523.6523.8023.2523.3023.30-1.48%2,579,754
Sep 10, 202523.7523.8023.6023.6523.65-0.42%1,349,421
Sep 9, 202523.9024.0523.7023.7523.75-2.06%2,640,716
Sep 8, 202524.2024.4024.2024.2524.250.21%745,505
Sep 5, 202524.4024.4024.1024.2024.20-757,456
Sep 4, 202524.1024.5024.0024.2024.201.04%1,392,764
Sep 3, 202523.8024.0523.8023.9523.950.63%797,916
Sep 2, 202524.1524.2023.6023.8023.80-1.24%1,833,954
Sep 1, 202524.3024.4524.0524.1024.10-1.03%1,192,434
Aug 29, 202525.0525.1024.3524.3524.35-2.79%3,625,202
Aug 28, 202524.0525.2024.0525.0525.055.03%5,827,854
Aug 27, 202523.6024.1023.6023.8523.851.06%1,228,363
Aug 26, 202523.9023.9523.6023.6023.60-1.26%1,663,654
Aug 25, 202524.0024.0523.9023.9023.900.63%766,232
Aug 22, 202524.1024.3023.7523.7523.75-1.86%1,096,289
Aug 21, 202523.6524.2523.6524.2024.202.33%1,446,389
Aug 20, 202524.1024.1023.6023.6523.65-1.66%1,686,661
Aug 19, 202524.6024.6024.0524.0524.05-1.84%1,538,919
Aug 18, 202524.5024.6524.3524.5024.500.62%1,289,886
Aug 15, 202524.2024.3524.0524.3524.350.62%1,135,446
Aug 14, 202524.3524.4524.2024.2024.20-817,184
Aug 13, 202524.6024.7524.2024.2024.20-0.62%2,041,790
Aug 12, 202524.0024.5024.0024.3524.351.46%1,304,636
Aug 11, 202524.4024.4024.0024.0024.00-1.64%1,044,553
Aug 8, 202524.5524.5524.2524.4024.40-0.61%1,136,519
Aug 7, 202524.6524.9024.4524.5524.550.41%1,683,210
Aug 6, 202524.4024.7024.3024.4524.450.41%1,085,348
Aug 5, 202524.1524.4524.1024.3524.351.25%864,559
Aug 4, 202523.8524.2023.6524.0524.05-635,449
Aug 1, 202523.8024.1523.4524.0524.050.63%888,792
Jul 31, 202524.1524.1523.9023.9023.90-0.83%962,277
Jul 30, 202523.8024.2023.6024.1024.101.47%1,075,936
Jul 29, 202523.9524.1023.7523.7523.75-0.84%955,590
Jul 28, 202523.9024.1023.6023.9523.951.05%702,932
Jul 25, 202524.0024.1023.7023.7023.70-0.42%890,506
Jul 24, 202523.9524.1023.7023.8023.80-0.21%985,661
Jul 23, 202523.3524.0023.3523.8523.852.14%1,619,568
Jul 22, 202524.0024.1523.3523.3523.35-2.51%2,144,688
Jul 21, 202523.8024.3023.8023.9523.950.63%1,584,850
Jul 18, 202524.3024.3023.8023.8023.80-0.83%1,340,708
Jul 17, 202523.5524.2023.5524.0024.002.13%2,105,105
Jul 16, 202523.5523.9023.5023.5023.50-0.21%1,412,803
Jul 15, 202523.6523.8023.5023.5523.55-0.42%892,721