RAC Electric Vehicles Inc. (TPEX:2237)
Taiwan
· Delayed Price · Currency is TWD 30.20
-0.80 (-2.58%)
Mar 9, 2026, 2:09 PM CST
RAC Electric Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.55 | 31.80 | 29.00 | 31.00 | 31.00 | 4.55% | 165,857 |
| Mar 5, 2026 | 30.10 | 30.10 | 29.40 | 29.65 | 29.65 | -1.00% | 132,143 |
| Mar 4, 2026 | 29.60 | 30.30 | 29.45 | 29.95 | 29.95 | -0.66% | 133,828 |
| Mar 3, 2026 | 31.10 | 31.10 | 29.55 | 30.15 | 30.15 | -3.37% | 187,350 |
| Mar 2, 2026 | 31.35 | 31.35 | 30.85 | 31.20 | 31.20 | 0.16% | 68,850 |
| Feb 26, 2026 | 31.15 | 31.45 | 31.15 | 31.15 | 31.15 | - | 42,032 |
| Feb 25, 2026 | 31.00 | 31.50 | 31.00 | 31.15 | 31.15 | -0.32% | 96,520 |
| Feb 24, 2026 | 31.20 | 31.60 | 31.00 | 31.25 | 31.25 | -1.11% | 59,488 |
| Feb 23, 2026 | 31.10 | 31.80 | 31.00 | 31.60 | 31.60 | 0.64% | 170,751 |
| Feb 11, 2026 | 31.00 | 31.70 | 31.00 | 31.40 | 31.40 | - | 44,604 |
| Feb 10, 2026 | 30.55 | 31.80 | 30.55 | 31.40 | 31.40 | 2.61% | 79,392 |
| Feb 9, 2026 | 31.70 | 31.70 | 30.50 | 30.60 | 30.60 | -1.29% | 57,921 |
| Feb 6, 2026 | 32.40 | 32.40 | 30.70 | 31.00 | 31.00 | -1.59% | 95,456 |
| Feb 5, 2026 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | -1.87% | 100,469 |
| Feb 4, 2026 | 31.70 | 32.15 | 31.50 | 32.10 | 32.10 | 4.05% | 155,037 |
| Feb 3, 2026 | 31.50 | 32.00 | 29.95 | 30.85 | 30.85 | -0.48% | 132,391 |
| Feb 2, 2026 | 31.00 | 31.90 | 30.85 | 31.00 | 31.00 | 0.16% | 74,894 |
| Jan 30, 2026 | 30.70 | 31.15 | 30.55 | 30.95 | 30.95 | 1.31% | 86,207 |
| Jan 29, 2026 | 30.80 | 31.00 | 30.45 | 30.55 | 30.55 | -1.13% | 75,438 |
| Jan 28, 2026 | 30.90 | 31.00 | 30.60 | 30.90 | 30.90 | 0.32% | 29,101 |
| Jan 27, 2026 | 31.10 | 31.15 | 30.50 | 30.80 | 30.80 | -0.32% | 36,313 |
| Jan 26, 2026 | 31.10 | 31.10 | 30.30 | 30.90 | 30.90 | -0.16% | 87,504 |
| Jan 23, 2026 | 31.00 | 31.10 | 30.70 | 30.95 | 30.95 | -0.16% | 53,802 |
| Jan 22, 2026 | 31.00 | 31.30 | 30.75 | 31.00 | 31.00 | 0.65% | 65,133 |
| Jan 21, 2026 | 30.90 | 31.10 | 30.55 | 30.80 | 30.80 | -0.96% | 24,310 |
| Jan 20, 2026 | 30.60 | 31.40 | 30.60 | 31.10 | 31.10 | 2.30% | 59,311 |
| Jan 19, 2026 | 30.60 | 32.60 | 30.00 | 30.40 | 30.40 | -0.65% | 202,088 |
| Jan 16, 2026 | 30.40 | 30.60 | 30.00 | 30.60 | 30.60 | 0.33% | 52,895 |
| Jan 15, 2026 | 30.40 | 30.75 | 30.00 | 30.50 | 30.50 | -0.97% | 42,385 |
| Jan 14, 2026 | 30.30 | 31.00 | 30.00 | 30.80 | 30.80 | 0.33% | 67,863 |
| Jan 13, 2026 | 30.80 | 30.80 | 30.05 | 30.70 | 30.70 | -1.60% | 104,517 |
| Jan 12, 2026 | 31.00 | 31.20 | 30.55 | 31.20 | 31.20 | -0.64% | 82,679 |
| Jan 9, 2026 | 31.40 | 31.40 | 30.90 | 31.40 | 31.40 | - | 45,406 |
| Jan 8, 2026 | 32.15 | 32.15 | 30.90 | 31.40 | 31.40 | -2.33% | 125,974 |
| Jan 7, 2026 | 32.40 | 32.40 | 31.85 | 32.15 | 32.15 | - | 85,013 |
| Jan 6, 2026 | 32.15 | 32.40 | 31.95 | 32.15 | 32.15 | - | 75,805 |
| Jan 5, 2026 | 32.05 | 32.15 | 31.75 | 32.15 | 32.15 | - | 150,033 |
| Jan 2, 2026 | 32.00 | 32.20 | 31.80 | 32.15 | 32.15 | 0.47% | 146,323 |
| Dec 31, 2025 | 32.50 | 33.15 | 31.40 | 32.00 | 32.00 | - | 171,186 |
| Dec 30, 2025 | 29.30 | 32.30 | 29.10 | 32.00 | 32.00 | 7.74% | 361,676 |
| Dec 29, 2025 | 29.55 | 29.70 | 29.15 | 29.70 | 29.70 | 0.51% | 132,863 |
| Dec 26, 2025 | 29.10 | 29.60 | 28.80 | 29.55 | 29.55 | 1.55% | 62,596 |
| Dec 24, 2025 | 28.90 | 29.10 | 28.00 | 29.10 | 29.10 | 0.69% | 52,550 |
| Dec 23, 2025 | 28.90 | 28.90 | 28.50 | 28.90 | 28.90 | 0.70% | 35,002 |
| Dec 22, 2025 | 29.10 | 29.10 | 28.70 | 28.70 | 28.70 | - | 60,030 |
| Dec 19, 2025 | 29.25 | 29.25 | 28.40 | 28.70 | 28.70 | -1.71% | 53,905 |
| Dec 18, 2025 | 28.30 | 29.70 | 28.30 | 29.20 | 29.20 | 2.10% | 93,885 |
| Dec 17, 2025 | 29.00 | 29.00 | 27.70 | 28.60 | 28.60 | - | 137,658 |
| Dec 16, 2025 | 29.00 | 29.00 | 28.20 | 28.60 | 28.60 | -1.04% | 25,400 |
| Dec 15, 2025 | 28.70 | 29.30 | 27.90 | 28.90 | 28.90 | 0.70% | 46,055 |
| Dec 12, 2025 | 28.50 | 29.50 | 28.40 | 28.70 | 28.70 | -0.35% | 89,448 |
| Dec 11, 2025 | 29.00 | 29.10 | 28.55 | 28.80 | 28.80 | 0.70% | 88,713 |
| Dec 10, 2025 | 28.45 | 28.80 | 28.40 | 28.60 | 28.60 | - | 25,137 |
| Dec 9, 2025 | 28.70 | 28.70 | 28.30 | 28.60 | 28.60 | -1.04% | 39,250 |
| Dec 8, 2025 | 28.55 | 29.10 | 28.40 | 28.90 | 28.90 | 1.23% | 13,502 |
| 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 |