Skip to main content
Rechi Precision Co., Ltd. (TPE:4532)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.10
+0.25 (1.09%)
Apr 29, 2026, 11:43 AM CST

Rechi Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5023.5022.8522.8522.85-2.97%2,077,680
Apr 27, 202623.1523.6522.7523.5523.551.73%1,394,411
Apr 24, 202623.6023.6023.1023.1523.15-1.91%1,562,426
Apr 23, 202624.1524.2523.4523.6023.60-2.28%1,628,508
Apr 22, 202624.6524.6524.1524.1524.15-1.63%1,265,655
Apr 21, 202624.9524.9524.5024.5524.55-1.21%934,563
Apr 20, 202624.7025.0024.7024.8524.851.02%941,168
Apr 17, 202624.3024.7024.3024.6024.601.44%1,085,512
Apr 16, 202624.1024.4024.0024.2524.250.83%978,780
Apr 15, 202624.1524.3524.0524.0524.05-0.41%1,225,798
Apr 14, 202624.5024.5524.1024.1524.15-1.43%1,498,369
Apr 13, 202624.2524.6024.0524.5024.500.20%1,168,222
Apr 10, 202624.6524.7524.3024.4524.45-5.78%1,923,008
Apr 9, 202626.2026.3025.7525.9524.450.19%2,120,602
Apr 8, 202626.0526.0525.7025.9024.400.39%1,747,777
Apr 7, 202626.1026.2025.6525.8024.31-0.96%1,538,442
Apr 2, 202626.1526.4025.8526.0524.540.19%1,139,971
Apr 1, 202626.7526.7525.9526.0024.50-0.57%1,463,974
Mar 31, 202626.2526.7526.1526.1524.64-0.95%964,424
Mar 30, 202627.0027.1526.3026.4024.87-3.83%1,917,010
Mar 27, 202627.1527.4526.7027.4525.861.29%1,951,870
Mar 26, 202627.0527.3026.9027.1025.531.31%1,983,513
Mar 25, 202626.9027.1026.5526.7525.200.75%1,806,747
Mar 24, 202626.8526.9026.1526.5525.02-0.19%1,642,418
Mar 23, 202626.0527.0525.8526.6025.060.38%1,965,333
Mar 20, 202626.7026.7526.2026.5024.97-0.56%1,404,672
Mar 19, 202627.2527.2526.4026.6525.11-2.20%1,722,464
Mar 18, 202627.1027.4527.1027.2525.671.30%2,193,736
Mar 17, 202626.5526.9026.5026.9025.351.89%1,370,329
Mar 16, 202626.6026.6026.1026.4024.870.96%1,156,471
Mar 13, 202626.2026.4026.0526.1524.64-0.95%1,012,455
Mar 12, 202625.6026.5525.6026.4024.872.13%1,675,829
Mar 11, 202625.4026.1525.4025.8524.361.57%1,353,176
Mar 10, 202625.6525.8025.4525.4523.980.39%1,037,750
Mar 9, 202625.1025.3524.7025.3523.88-1.74%1,234,019
Mar 6, 202625.2025.8525.0525.8024.312.38%1,033,609
Mar 5, 202625.0025.4024.8025.2023.742.02%675,746
Mar 4, 202625.2525.3524.4524.7023.27-2.76%1,496,031
Mar 3, 202625.7525.9525.4025.4023.93-1.17%1,023,268
Mar 2, 202626.0026.0025.7025.7024.21-0.96%724,768
Feb 26, 202625.8026.0025.7025.9524.450.39%971,283
Feb 25, 202626.0526.0525.8025.8524.36-0.77%681,619
Feb 24, 202625.9526.2025.8526.0524.54-721,065
Feb 23, 202625.8026.2525.8026.0524.542.16%1,348,498
Feb 11, 202625.6025.6025.3025.5024.03-730,229
Feb 10, 202625.8025.8025.2525.5024.03-0.58%1,133,321
Feb 9, 202625.6525.9525.5525.6524.170.59%591,515
Feb 6, 202625.9025.9025.2525.5024.03-1.73%641,551
Feb 5, 202626.0526.2025.8025.9524.45-754,995
Feb 4, 202625.7026.1525.7025.9524.451.37%1,205,310
Feb 3, 202625.6025.7525.2025.6024.120.99%672,072
Feb 2, 202625.5025.7025.3025.3523.88-0.39%1,143,480
Jan 30, 202625.7025.7525.4025.4523.98-0.78%1,161,591
Jan 29, 202625.9026.1025.6525.6524.17-0.97%795,277
Jan 28, 202625.9025.9025.4525.9024.400.19%1,457,439
Jan 27, 202626.2026.3025.8025.8524.36-0.96%1,359,370
Jan 26, 202625.7526.2025.6526.1024.591.75%1,454,547
Jan 23, 202625.6525.9025.5025.6524.17-967,063
Jan 22, 202626.0026.1525.6525.6524.17-0.97%1,794,701
Jan 21, 202625.3525.9525.2025.9024.401.57%1,867,430
Jan 20, 202625.6025.9025.4025.5024.03-0.58%1,811,590
Jan 19, 202625.2025.9025.2025.6524.172.40%3,725,969
Jan 16, 202624.7525.1024.6025.0523.601.21%2,052,844
Jan 15, 202624.5024.8024.5024.7523.321.02%1,017,299
Jan 14, 202624.4024.5024.2024.5023.081.45%654,521
Jan 13, 202624.5024.5024.1524.1522.75-1.02%726,445
Jan 12, 202624.8024.8024.3524.4022.99-1.41%1,090,625
Jan 9, 202624.6025.1024.4524.7523.321.02%2,313,698
Jan 8, 202624.3024.7524.3024.5023.080.82%1,640,448
Jan 7, 202624.1024.3024.0024.3022.900.41%931,066
Jan 6, 202623.7524.2023.7524.2022.801.89%660,184
Jan 5, 202624.2024.2023.6523.7522.38-2.26%1,549,557
Jan 2, 202624.8524.9024.2524.3022.90-2.02%1,304,167
Dec 31, 202524.6024.8024.3024.8023.371.43%1,995,249
Dec 30, 202524.5524.6024.3024.4523.04-0.20%992,692
Dec 29, 202524.4524.5524.3024.5023.080.20%881,815
Dec 26, 202524.7024.7024.4024.4523.04-0.81%334,261
Dec 24, 202524.3524.6524.2524.6523.231.23%690,522
Dec 23, 202524.2524.3524.2024.3522.94-371,225
Dec 22, 202524.2524.4024.1524.3522.940.83%371,458
Dec 19, 202524.0024.2524.0024.1522.750.62%647,388
Dec 18, 202524.2524.4024.0024.0022.61-1.03%622,897
Dec 17, 202524.7524.7524.2024.2522.85-2.02%1,382,372
Dec 16, 202524.7024.7524.4024.7523.320.20%1,324,433
Dec 15, 202524.1024.7024.1024.7023.271.44%929,134
Dec 12, 202524.2524.4024.1524.3522.940.62%609,239
Dec 11, 202524.2524.2523.8524.2022.80-0.21%821,743
Dec 10, 202524.1524.2524.0524.2522.85-681,413
Dec 9, 202524.0524.2523.9524.2522.850.83%840,938
Dec 8, 202524.1024.1023.9524.0522.660.21%401,021
Dec 5, 202524.0024.1023.8524.0022.61-508,346
Dec 4, 202524.0024.1523.8524.0022.610.21%730,375
Dec 3, 202523.5524.0523.5523.9522.571.70%992,778
Dec 2, 202523.5023.7523.5023.5522.190.43%485,125
Dec 1, 202523.7523.8523.4523.4522.09-2.09%763,605
Nov 28, 202523.8524.0023.7023.9522.57-818,194
Nov 27, 202523.7023.9523.6023.9522.570.21%943,716
Nov 26, 202523.7024.0023.6023.9022.521.27%1,204,557
Nov 25, 202523.5023.6523.3023.6022.240.43%917,394
Nov 24, 202523.3523.5023.1023.5022.141.08%950,849