Skip to main content
Rechi Precision Co., Ltd. (TPE:4532)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.35
-0.45 (-1.74%)
At close: Mar 9, 2026

Rechi Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.1025.3524.7025.3525.35-1.74%1,234,019
Mar 6, 202625.2025.8525.0525.8025.802.38%1,032,102
Mar 5, 202625.0025.4024.8025.2025.202.02%675,746
Mar 4, 202625.2525.3524.4524.7024.70-2.76%1,496,031
Mar 3, 202625.7525.9525.4025.4025.40-1.17%1,023,268
Mar 2, 202626.0026.0025.7025.7025.70-0.96%724,768
Feb 26, 202625.8026.0025.7025.9525.950.39%971,283
Feb 25, 202626.0526.0525.8025.8525.85-0.77%681,352
Feb 24, 202625.9526.2025.8526.0526.05-721,065
Feb 23, 202625.8026.2525.8026.0526.052.16%1,348,498
Feb 11, 202625.6025.6025.3025.5025.50-730,229
Feb 10, 202625.8025.8025.2525.5025.50-0.58%1,133,275
Feb 9, 202625.6525.9525.5525.6525.650.59%591,515
Feb 6, 202625.9025.9025.2525.5025.50-1.73%641,551
Feb 5, 202626.0526.2025.8025.9525.95-754,995
Feb 4, 202625.7026.1525.7025.9525.951.37%1,205,310
Feb 3, 202625.6025.7525.2025.6025.600.99%670,792
Feb 2, 202625.5025.7025.3025.3525.35-0.39%1,143,480
Jan 30, 202625.7025.7525.4025.4525.45-0.78%1,161,591
Jan 29, 202625.9026.1025.6525.6525.65-0.97%795,277
Jan 28, 202625.9025.9025.4525.9025.900.19%1,457,439
Jan 27, 202626.2026.3025.8025.8525.85-0.96%1,358,017
Jan 26, 202625.7526.2025.6526.1026.101.75%1,454,547
Jan 23, 202625.6525.9025.5025.6525.65-967,063
Jan 22, 202626.0026.1525.6525.6525.65-0.97%1,794,701
Jan 21, 202625.3525.9525.2025.9025.901.57%1,867,430
Jan 20, 202625.6025.9025.4025.5025.50-0.58%1,811,590
Jan 19, 202625.2025.9025.2025.6525.652.40%3,725,969
Jan 16, 202624.7525.1024.6025.0525.051.21%2,049,711
Jan 15, 202624.5024.8024.5024.7524.751.02%1,017,299
Jan 14, 202624.4024.5024.2024.5024.501.45%654,521
Jan 13, 202624.5024.5024.1524.1524.15-1.02%726,445
Jan 12, 202624.8024.8024.3524.4024.40-1.41%1,090,625
Jan 9, 202624.6025.1024.4524.7524.751.02%2,313,698
Jan 8, 202624.3024.7524.3024.5024.500.82%1,640,448
Jan 7, 202624.1024.3024.0024.3024.300.41%931,066
Jan 6, 202623.7524.2023.7524.2024.201.89%660,184
Jan 5, 202624.2024.2023.6523.7523.75-2.26%1,549,557
Jan 2, 202624.8524.9024.2524.3024.30-2.02%1,304,167
Dec 31, 202524.6024.8024.3024.8024.801.43%1,995,249
Dec 30, 202524.5524.6024.3024.4524.45-0.20%992,692
Dec 29, 202524.4524.5524.3024.5024.500.20%880,814
Dec 26, 202524.7024.7024.4024.4524.45-0.81%334,261
Dec 24, 202524.3524.6524.2524.6524.651.23%690,522
Dec 23, 202524.2524.3524.2024.3524.35-371,225
Dec 22, 202524.2524.4024.1524.3524.350.83%371,458
Dec 19, 202524.0024.2524.0024.1524.150.62%647,388
Dec 18, 202524.2524.4024.0024.0024.00-1.03%622,897
Dec 17, 202524.7524.7524.2024.2524.25-2.02%1,382,372
Dec 16, 202524.7024.7524.4024.7524.750.20%1,324,433
Dec 15, 202524.1024.7024.1024.7024.701.44%929,134
Dec 12, 202524.2524.4024.1524.3524.350.62%609,239
Dec 11, 202524.2524.2523.8524.2024.20-0.21%821,743
Dec 10, 202524.1524.2524.0524.2524.25-681,413
Dec 9, 202524.0524.2523.9524.2524.250.83%840,938
Dec 8, 202524.1024.1023.9524.0524.050.21%401,021
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