RAC Electric Vehicles Inc. (TPEX:2237)
Taiwan
· Delayed Price · Currency is TWD 33.65
+2.45 (7.85%)
Apr 28, 2026, 1:56 PM CST
RAC Electric Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.50 | 39.00 | 31.50 | 35.15 | 35.15 | 12.66% | 651,988 |
| Apr 27, 2026 | 32.50 | 32.50 | 31.20 | 31.20 | 31.20 | -4.00% | 61,739 |
| Apr 24, 2026 | 31.05 | 33.25 | 31.05 | 32.50 | 32.50 | 1.56% | 122,205 |
| Apr 23, 2026 | 32.00 | 32.60 | 31.00 | 32.00 | 32.00 | - | 292,805 |
| Apr 22, 2026 | 30.80 | 32.40 | 30.70 | 32.00 | 32.00 | 3.90% | 365,464 |
| Apr 21, 2026 | 31.00 | 31.85 | 30.30 | 30.80 | 30.80 | 0.82% | 255,282 |
| Apr 20, 2026 | 30.60 | 31.20 | 30.10 | 30.55 | 30.55 | -1.13% | 235,861 |
| Apr 17, 2026 | 31.15 | 31.30 | 30.50 | 30.90 | 30.90 | -0.64% | 27,424 |
| Apr 16, 2026 | 30.20 | 31.20 | 30.20 | 31.10 | 31.10 | 0.32% | 45,604 |
| Apr 15, 2026 | 31.60 | 31.65 | 30.45 | 31.00 | 31.00 | -0.32% | 111,943 |
| Apr 14, 2026 | 31.00 | 31.65 | 30.10 | 31.10 | 31.10 | 0.97% | 37,384 |
| Apr 13, 2026 | 30.80 | 31.55 | 30.30 | 30.80 | 30.80 | - | 68,836 |
| Apr 10, 2026 | 30.20 | 30.90 | 30.10 | 30.80 | 30.80 | 0.65% | 65,391 |
| Apr 9, 2026 | 31.45 | 31.45 | 30.00 | 30.60 | 30.60 | 0.33% | 59,390 |
| Apr 8, 2026 | 31.20 | 31.20 | 29.95 | 30.50 | 30.50 | -1.45% | 3,212 |
| Apr 7, 2026 | 31.20 | 31.30 | 29.90 | 30.95 | 30.95 | 3.69% | 29,256 |
| Apr 2, 2026 | 30.50 | 31.00 | 29.85 | 29.85 | 29.85 | -1.16% | 54,013 |
| Apr 1, 2026 | 30.30 | 30.80 | 29.80 | 30.20 | 30.20 | 1.34% | 22,842 |
| Mar 31, 2026 | 31.25 | 31.25 | 29.80 | 29.80 | 29.80 | -3.56% | 22,732 |
| Mar 30, 2026 | 31.20 | 31.35 | 30.40 | 30.90 | 30.90 | -0.32% | 27,416 |
| Mar 27, 2026 | 30.30 | 31.10 | 30.00 | 31.00 | 31.00 | -0.64% | 44,978 |
| Mar 26, 2026 | 32.35 | 32.35 | 30.70 | 31.20 | 31.20 | -0.48% | 36,040 |
| Mar 25, 2026 | 31.50 | 31.80 | 30.70 | 31.35 | 31.35 | 0.48% | 104,560 |
| Mar 24, 2026 | 31.00 | 31.20 | 29.85 | 31.20 | 31.20 | 0.65% | 56,851 |
| Mar 23, 2026 | 30.45 | 31.05 | 29.00 | 31.00 | 31.00 | 0.65% | 77,108 |
| Mar 20, 2026 | 30.65 | 30.80 | 30.40 | 30.80 | 30.80 | - | 25,002 |
| Mar 19, 2026 | 30.55 | 31.00 | 30.50 | 30.80 | 30.80 | 0.65% | 50,501 |
| Mar 18, 2026 | 30.95 | 30.95 | 30.60 | 30.60 | 30.60 | -1.13% | 27,810 |
| Mar 17, 2026 | 30.80 | 31.00 | 30.55 | 30.95 | 30.95 | 0.49% | 44,709 |
| Mar 16, 2026 | 31.20 | 31.20 | 30.60 | 30.80 | 30.80 | 0.98% | 23,290 |
| Mar 13, 2026 | 30.15 | 30.80 | 30.10 | 30.50 | 30.50 | - | 38,810 |
| Mar 12, 2026 | 31.45 | 31.45 | 30.15 | 30.50 | 30.50 | -2.24% | 93,842 |
| Mar 11, 2026 | 31.35 | 31.60 | 30.65 | 31.20 | 31.20 | 1.13% | 29,362 |
| Mar 10, 2026 | 30.60 | 31.60 | 30.60 | 30.85 | 30.85 | 0.16% | 119,365 |
| Mar 9, 2026 | 30.50 | 30.95 | 29.55 | 30.80 | 30.80 | -0.65% | 166,012 |
| 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 |