RAC Electric Vehicles Inc. (TPEX:2237)
Taiwan
· Delayed Price · Currency is TWD 28.55
-0.15 (-0.52%)
Dec 5, 2025, 1:33 PM CST
RAC Electric Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.50 | 28.70 | 28.50 | 28.55 | 28.55 | -0.52% | 18,010 |
| Dec 4, 2025 | 28.65 | 29.20 | 28.40 | 28.70 | 28.70 | -0.52% | 45,064 |
| Dec 3, 2025 | 28.80 | 29.45 | 28.50 | 28.85 | 28.85 | 0.70% | 31,497 |
| Dec 2, 2025 | 29.05 | 29.05 | 28.40 | 28.65 | 28.65 | -1.55% | 25,005 |
| Dec 1, 2025 | 28.00 | 29.60 | 28.00 | 29.10 | 29.10 | 3.93% | 36,320 |
| Nov 28, 2025 | 28.00 | 28.00 | 27.70 | 28.00 | 28.00 | 0.18% | 19,198 |
| Nov 27, 2025 | 28.10 | 28.10 | 27.75 | 27.95 | 27.95 | 1.27% | 7,101 |
| Nov 26, 2025 | 27.85 | 28.00 | 27.40 | 27.60 | 27.60 | -1.08% | 22,000 |
| Nov 25, 2025 | 28.50 | 28.50 | 27.90 | 27.90 | 27.90 | -1.93% | 43,160 |
| Nov 24, 2025 | 28.10 | 28.45 | 28.00 | 28.45 | 28.45 | 3.08% | 13,110 |
| Nov 21, 2025 | 27.10 | 27.60 | 27.10 | 27.60 | 27.60 | -1.08% | 22,052 |
| Nov 20, 2025 | 27.85 | 27.90 | 27.00 | 27.90 | 27.90 | -0.36% | 54,235 |
| Nov 19, 2025 | 28.10 | 28.10 | 27.75 | 28.00 | 28.00 | - | 18,033 |
| Nov 18, 2025 | 28.10 | 28.20 | 27.70 | 28.00 | 28.00 | -1.58% | 52,480 |
| Nov 17, 2025 | 28.40 | 28.70 | 28.30 | 28.45 | 28.45 | -1.22% | 57,005 |
| Nov 14, 2025 | 28.90 | 29.00 | 28.40 | 28.80 | 28.80 | -0.35% | 73,478 |
| Nov 13, 2025 | 28.70 | 29.10 | 28.70 | 28.90 | 28.90 | 1.05% | 63,551 |
| Nov 12, 2025 | 28.75 | 28.85 | 28.00 | 28.60 | 28.60 | -1.04% | 92,353 |
| Nov 11, 2025 | 28.70 | 28.90 | 28.55 | 28.90 | 28.90 | 0.17% | 82,128 |
| Nov 10, 2025 | 28.80 | 29.00 | 28.40 | 28.85 | 28.85 | -0.17% | 105,709 |
| Nov 7, 2025 | 29.30 | 29.35 | 28.70 | 28.90 | 28.90 | 0.70% | 83,595 |
| Nov 6, 2025 | 28.70 | 29.30 | 28.40 | 28.70 | 28.70 | -0.69% | 52,935 |
| Nov 5, 2025 | 29.00 | 30.00 | 28.50 | 28.90 | 28.90 | 0.17% | 160,752 |
| Nov 4, 2025 | 29.70 | 29.70 | 28.50 | 28.85 | 28.85 | -1.54% | 99,624 |
| Nov 3, 2025 | 28.40 | 29.80 | 28.20 | 29.30 | 29.30 | 2.99% | 305,826 |
| Oct 31, 2025 | 26.95 | 28.45 | 26.90 | 28.45 | 28.45 | 5.76% | 87,873 |
| Oct 30, 2025 | 27.20 | 27.30 | 26.90 | 26.90 | 26.90 | - | 33,251 |
| Oct 29, 2025 | 27.50 | 27.50 | 26.90 | 26.90 | 26.90 | -1.47% | 90,725 |
| Oct 28, 2025 | 27.20 | 27.70 | 27.05 | 27.30 | 27.30 | 0.55% | 35,012 |
| Oct 27, 2025 | 27.50 | 27.50 | 26.90 | 27.15 | 27.15 | -1.63% | 33,647 |
| Oct 23, 2025 | 27.60 | 27.65 | 26.80 | 27.60 | 27.60 | -2.13% | 91,031 |
| Oct 22, 2025 | 27.95 | 28.80 | 27.60 | 28.20 | 28.20 | 2.17% | 5,007 |
| Oct 21, 2025 | 27.85 | 27.85 | 27.20 | 27.60 | 27.60 | -0.18% | 88,634 |
| Oct 20, 2025 | 28.15 | 28.50 | 27.65 | 27.65 | 27.65 | -1.78% | 119,954 |
| Oct 17, 2025 | 27.70 | 28.25 | 27.70 | 28.15 | 28.15 | - | 43,101 |
| Oct 16, 2025 | 28.25 | 28.70 | 28.05 | 28.15 | 28.15 | -0.35% | 82,501 |
| Oct 15, 2025 | 28.15 | 28.45 | 27.70 | 28.25 | 28.25 | 1.07% | 33,612 |
| Oct 14, 2025 | 28.70 | 29.25 | 27.90 | 27.95 | 27.95 | -1.93% | 125,422 |
| Oct 13, 2025 | 28.70 | 28.90 | 28.15 | 28.50 | 28.50 | -3.23% | 124,596 |
| Oct 9, 2025 | 28.05 | 29.45 | 28.00 | 29.45 | 29.45 | 2.97% | 139,155 |
| Oct 8, 2025 | 27.90 | 28.60 | 27.60 | 28.60 | 28.60 | 1.78% | 94,952 |
| Oct 7, 2025 | 27.90 | 28.55 | 27.80 | 28.10 | 28.10 | 0.72% | 54,786 |
| Oct 3, 2025 | 28.00 | 28.50 | 27.50 | 27.90 | 27.90 | -0.53% | 48,447 |
| Oct 2, 2025 | 28.00 | 28.10 | 26.60 | 28.05 | 28.05 | 0.18% | 69,567 |
| Oct 1, 2025 | 28.10 | 28.85 | 27.80 | 28.00 | 28.00 | -0.36% | 119,383 |
| Sep 30, 2025 | 28.00 | 28.50 | 27.60 | 28.10 | 28.10 | - | 90,851 |
| Sep 26, 2025 | 28.35 | 28.35 | 27.20 | 28.10 | 28.10 | 0.72% | 98,445 |
| Sep 25, 2025 | 28.55 | 29.00 | 27.70 | 27.90 | 27.90 | -1.06% | 92,951 |
| Sep 24, 2025 | 28.30 | 28.50 | 27.80 | 28.20 | 28.20 | 0.18% | 100,447 |
| Sep 23, 2025 | 28.60 | 29.30 | 27.90 | 28.15 | 28.15 | -1.40% | 122,171 |
| Sep 22, 2025 | 28.65 | 28.75 | 27.95 | 28.55 | 28.55 | -0.52% | 106,214 |
| Sep 19, 2025 | 28.45 | 28.85 | 27.55 | 28.70 | 28.70 | 0.88% | 25,644 |
| Sep 18, 2025 | 28.20 | 29.05 | 27.95 | 28.45 | 28.45 | 0.89% | 71,510 |
| Sep 17, 2025 | 28.85 | 28.85 | 27.45 | 28.20 | 28.20 | -2.25% | 29,019 |
| Sep 16, 2025 | 27.50 | 29.75 | 27.45 | 28.85 | 28.85 | 4.72% | 151,794 |
| Sep 15, 2025 | 28.85 | 28.85 | 27.40 | 27.55 | 27.55 | -1.61% | 39,016 |
| Sep 12, 2025 | 27.55 | 28.70 | 27.00 | 28.00 | 28.00 | -0.53% | 85,528 |
| Sep 11, 2025 | 29.00 | 29.00 | 27.50 | 28.15 | 28.15 | 0.18% | 88,324 |
| Sep 10, 2025 | 29.00 | 31.25 | 26.90 | 28.10 | 28.10 | -2.94% | 364,290 |
| Sep 9, 2025 | 29.90 | 29.90 | 28.50 | 28.95 | 28.95 | -0.17% | 261,872 |
| Sep 8, 2025 | 28.00 | 29.35 | 27.90 | 29.00 | 29.00 | 3.57% | 469,294 |
| Sep 5, 2025 | 24.55 | 28.10 | 24.00 | 28.00 | 28.00 | 14.29% | 577,703 |
| Sep 4, 2025 | 23.35 | 24.60 | 23.25 | 24.50 | 24.50 | 4.48% | 203,272 |
| Sep 3, 2025 | 22.00 | 23.45 | 21.90 | 23.45 | 23.45 | 5.39% | 38,258 |
| Sep 2, 2025 | 22.80 | 23.00 | 22.25 | 22.25 | 22.25 | 1.14% | 37,121 |
| Sep 1, 2025 | 22.65 | 23.20 | 21.45 | 22.00 | 22.00 | -2.22% | 107,522 |
| Aug 29, 2025 | 21.95 | 22.70 | 21.85 | 22.50 | 22.50 | 2.97% | 68,003 |
| Aug 28, 2025 | 21.45 | 22.05 | 20.95 | 21.85 | 21.85 | - | 99,270 |
| Aug 27, 2025 | 22.10 | 22.10 | 21.55 | 21.85 | 21.85 | -0.91% | 63,202 |
| Aug 26, 2025 | 21.85 | 22.05 | 21.70 | 22.05 | 22.05 | -0.23% | 21,342 |
| Aug 25, 2025 | 22.05 | 22.15 | 21.90 | 22.10 | 22.10 | 1.84% | 40,510 |
| Aug 22, 2025 | 21.80 | 22.50 | 21.70 | 21.70 | 21.70 | -1.36% | 72,310 |
| Aug 21, 2025 | 22.10 | 22.10 | 21.50 | 22.00 | 22.00 | -0.45% | 66,220 |
| Aug 20, 2025 | 22.30 | 22.60 | 21.50 | 22.10 | 22.10 | - | 51,612 |
| Aug 19, 2025 | 22.40 | 22.50 | 21.80 | 22.10 | 22.10 | -1.34% | 45,850 |
| Aug 18, 2025 | 21.45 | 22.40 | 21.45 | 22.40 | 22.40 | 4.67% | 64,802 |
| Aug 15, 2025 | 21.20 | 21.40 | 21.00 | 21.40 | 21.40 | -0.70% | 44,680 |
| Aug 14, 2025 | 22.10 | 22.10 | 21.55 | 21.55 | 21.55 | -2.49% | 10,250 |
| Aug 13, 2025 | 21.95 | 22.10 | 21.70 | 22.10 | 22.10 | 0.45% | 23,635 |
| Aug 12, 2025 | 22.05 | 22.10 | 21.80 | 22.00 | 22.00 | 0.46% | 13,270 |
| Aug 11, 2025 | 22.05 | 22.35 | 21.00 | 21.90 | 21.90 | -0.23% | 58,424 |
| Aug 8, 2025 | 21.95 | 22.55 | 21.55 | 21.95 | 21.95 | 4.03% | 68,197 |
| Aug 7, 2025 | 21.10 | 22.05 | 21.00 | 21.10 | 21.10 | -1.17% | 30,255 |
| Aug 6, 2025 | 20.75 | 22.35 | 20.75 | 21.35 | 21.35 | 2.64% | 30,402 |
| Aug 5, 2025 | 20.80 | 21.10 | 20.80 | 20.80 | 20.80 | -0.95% | 11,095 |
| Aug 4, 2025 | 20.80 | 21.45 | 20.80 | 21.00 | 21.00 | - | 21,502 |
| Aug 1, 2025 | 21.00 | 21.50 | 20.80 | 21.00 | 21.00 | -0.24% | 44,612 |
| Jul 31, 2025 | 21.00 | 21.05 | 20.75 | 21.05 | 21.05 | - | 19,700 |
| Jul 30, 2025 | 20.90 | 21.05 | 20.60 | 21.05 | 21.05 | 1.20% | 28,460 |
| Jul 29, 2025 | 21.25 | 21.25 | 20.70 | 20.80 | 20.80 | -2.58% | 36,124 |
| Jul 28, 2025 | 21.75 | 21.80 | 20.90 | 21.35 | 21.35 | -0.23% | 61,758 |
| Jul 25, 2025 | 22.00 | 22.10 | 21.40 | 21.40 | 21.40 | -0.47% | 28,516 |
| Jul 24, 2025 | 21.55 | 21.95 | 21.40 | 21.50 | 21.50 | -0.23% | 23,134 |
| Jul 23, 2025 | 21.60 | 21.60 | 21.10 | 21.55 | 21.55 | -0.23% | 37,683 |
| Jul 22, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -2.70% | 9,200 |
| Jul 21, 2025 | 22.25 | 22.25 | 22.00 | 22.20 | 22.20 | -0.45% | 10,023 |
| Jul 18, 2025 | 22.45 | 22.45 | 22.30 | 22.30 | 22.30 | 3.24% | 10,612 |
| Jul 17, 2025 | 21.20 | 22.45 | 21.20 | 21.60 | 21.60 | 2.37% | 23,863 |
| Jul 16, 2025 | 22.35 | 22.35 | 20.80 | 21.10 | 21.10 | -6.22% | 34,202 |
| Jul 15, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 1.35% | 1,056 |