Renjie Oldsichuan Catering Management Consultant Co., Ltd. (TPEX:2741)
Taiwan
· Delayed Price · Currency is TWD 23.10
-0.25 (-1.07%)
Apr 29, 2026, 1:24 PM CST
TPEX:2741 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.40 | 23.40 | 22.50 | 23.10 | 23.10 | -1.07% | 11,210 |
| Apr 28, 2026 | 23.40 | 23.85 | 22.70 | 23.35 | 23.35 | 1.52% | 15,411 |
| Apr 27, 2026 | 23.65 | 23.65 | 22.10 | 23.00 | 23.00 | -1.08% | 31,456 |
| Apr 24, 2026 | 22.90 | 23.75 | 22.70 | 23.25 | 23.25 | -1.27% | 28,036 |
| Apr 23, 2026 | 24.30 | 24.30 | 22.15 | 23.55 | 23.55 | -2.69% | 97,858 |
| Apr 22, 2026 | 24.10 | 24.50 | 23.40 | 24.20 | 24.20 | 0.41% | 28,697 |
| Apr 21, 2026 | 24.50 | 24.70 | 23.55 | 24.10 | 24.10 | - | 40,876 |
| Apr 20, 2026 | 26.20 | 26.20 | 22.90 | 24.10 | 24.10 | -7.31% | 151,467 |
| Apr 17, 2026 | 26.20 | 26.45 | 25.00 | 26.00 | 26.00 | -0.38% | 32,712 |
| Apr 16, 2026 | 26.70 | 26.70 | 25.00 | 26.10 | 26.10 | -1.51% | 69,568 |
| Apr 15, 2026 | 27.10 | 27.10 | 24.70 | 26.50 | 26.50 | -2.21% | 61,399 |
| Apr 14, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | -0.18% | 1,292 |
| Apr 13, 2026 | 27.20 | 27.20 | 25.95 | 27.15 | 27.15 | -0.37% | 8,991 |
| Apr 10, 2026 | 27.00 | 27.25 | 25.85 | 27.25 | 27.25 | 0.93% | 64,390 |
| Apr 9, 2026 | 27.10 | 27.10 | 25.90 | 27.00 | 27.00 | - | 16,324 |
| Apr 8, 2026 | 27.10 | 27.10 | 26.80 | 27.00 | 27.00 | -0.37% | 5,054 |
| Apr 7, 2026 | 27.10 | 27.10 | 26.50 | 27.10 | 27.10 | 4.23% | 23,880 |
| Apr 2, 2026 | 26.00 | 27.15 | 25.85 | 26.00 | 26.00 | -4.06% | 28,567 |
| Apr 1, 2026 | 27.10 | 27.10 | 26.00 | 27.10 | 27.10 | - | 4,173 |
| Mar 31, 2026 | 27.10 | 27.10 | 25.90 | 27.10 | 27.10 | - | 21,589 |
| Mar 30, 2026 | 26.00 | 27.15 | 26.00 | 27.10 | 27.10 | - | 4,380 |
| Mar 27, 2026 | 27.10 | 27.10 | 26.00 | 27.10 | 27.10 | - | 22,899 |
| Mar 26, 2026 | 27.20 | 27.20 | 26.00 | 27.10 | 27.10 | -0.37% | 5,641 |
| Mar 25, 2026 | 27.30 | 27.30 | 25.00 | 27.20 | 27.20 | -0.37% | 27,006 |
| Mar 24, 2026 | 27.55 | 27.55 | 26.20 | 27.30 | 27.30 | -0.91% | 23,685 |
| Mar 23, 2026 | 27.35 | 27.55 | 26.20 | 27.55 | 27.55 | -0.54% | 30,443 |
| Mar 20, 2026 | 27.20 | 27.70 | 26.40 | 27.70 | 27.70 | 1.09% | 37,690 |
| Mar 19, 2026 | 26.30 | 27.40 | 26.10 | 27.40 | 27.40 | 0.37% | 22,699 |
| Mar 18, 2026 | 27.40 | 27.40 | 26.20 | 27.30 | 27.30 | -0.36% | 45,422 |
| Mar 17, 2026 | 27.60 | 27.70 | 26.50 | 27.40 | 27.40 | -0.72% | 30,808 |
| Mar 16, 2026 | 27.50 | 27.60 | 26.25 | 27.60 | 27.60 | 2.99% | 22,169 |
| Mar 13, 2026 | 27.45 | 28.15 | 26.50 | 26.80 | 26.80 | -1.65% | 60,768 |
| Mar 12, 2026 | 27.45 | 27.45 | 27.25 | 27.25 | 27.25 | 2.44% | 4,238 |
| Mar 11, 2026 | 27.30 | 27.50 | 26.60 | 26.60 | 26.60 | -2.56% | 21,492 |
| Mar 10, 2026 | 26.70 | 28.00 | 26.50 | 27.30 | 27.30 | 2.25% | 26,205 |
| Mar 9, 2026 | 27.20 | 27.20 | 24.90 | 26.70 | 26.70 | -5.15% | 38,599 |
| Mar 6, 2026 | 28.50 | 28.50 | 27.40 | 28.15 | 28.15 | -1.57% | 9,203 |
| Mar 5, 2026 | 27.70 | 28.60 | 27.35 | 28.60 | 28.60 | 2.88% | 12,855 |
| Mar 4, 2026 | 28.50 | 28.50 | 27.80 | 27.80 | 27.80 | -3.81% | 6,001 |
| Mar 3, 2026 | 29.00 | 29.00 | 27.85 | 28.90 | 28.90 | -0.34% | 30,378 |
| Mar 2, 2026 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | -3.33% | 30,965 |
| Feb 26, 2026 | 30.15 | 30.15 | 28.70 | 30.00 | 30.00 | -0.33% | 38,058 |
| Feb 25, 2026 | 27.90 | 30.60 | 27.90 | 30.10 | 30.10 | 2.91% | 84,526 |
| Feb 24, 2026 | 27.20 | 29.25 | 27.10 | 29.25 | 29.25 | 4.46% | 38,020 |
| Feb 23, 2026 | 27.20 | 28.20 | 27.10 | 28.00 | 28.00 | 2.94% | 70,955 |
| Feb 11, 2026 | 26.90 | 27.20 | 26.85 | 27.20 | 27.20 | 0.74% | 84,875 |
| Feb 10, 2026 | 26.90 | 27.45 | 26.90 | 27.00 | 27.00 | -1.10% | 22,587 |
| Feb 9, 2026 | 27.20 | 27.30 | 26.90 | 27.30 | 27.30 | 0.37% | 46,348 |
| Feb 6, 2026 | 26.80 | 27.70 | 26.45 | 27.20 | 27.20 | -2.16% | 83,214 |
| Feb 5, 2026 | 27.60 | 28.00 | 27.00 | 27.80 | 27.80 | -0.71% | 16,319 |
| Feb 4, 2026 | 28.05 | 28.50 | 26.80 | 28.00 | 28.00 | -0.71% | 102,373 |
| Feb 3, 2026 | 27.90 | 28.40 | 27.70 | 28.20 | 28.20 | -3.09% | 62,278 |
| Feb 2, 2026 | 29.40 | 29.40 | 27.55 | 29.10 | 29.10 | 1.04% | 42,632 |
| Jan 30, 2026 | 29.50 | 30.50 | 28.80 | 28.80 | 28.80 | -0.52% | 90,909 |
| Jan 29, 2026 | 29.00 | 30.00 | 28.30 | 28.95 | 28.95 | -2.20% | 133,010 |
| Jan 28, 2026 | 30.15 | 30.20 | 29.00 | 29.60 | 29.60 | -1.82% | 109,099 |
| Jan 27, 2026 | 31.95 | 31.95 | 29.80 | 30.15 | 30.15 | -5.34% | 128,108 |
| Jan 26, 2026 | 33.30 | 33.50 | 31.00 | 31.85 | 31.85 | -4.93% | 164,937 |
| Jan 23, 2026 | 33.85 | 33.90 | 33.00 | 33.50 | 33.50 | -2.05% | 71,989 |
| Jan 22, 2026 | 34.70 | 34.70 | 33.35 | 34.20 | 34.20 | -1.44% | 25,705 |
| Jan 21, 2026 | 33.70 | 34.70 | 33.70 | 34.70 | 34.70 | 2.51% | 11,642 |
| Jan 20, 2026 | 34.95 | 34.95 | 33.85 | 33.85 | 33.85 | -1.88% | 191 |
| Jan 19, 2026 | 34.95 | 34.95 | 33.50 | 34.50 | 34.50 | -1.43% | 30,732 |
| Jan 16, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 1.45% | 18,644 |
| Jan 15, 2026 | 34.30 | 35.00 | 34.30 | 34.50 | 34.50 | -0.58% | 17,395 |
| Jan 14, 2026 | 35.80 | 35.80 | 34.00 | 34.70 | 34.70 | -2.80% | 70,442 |
| Jan 13, 2026 | 35.85 | 36.15 | 34.80 | 35.70 | 35.70 | -4.93% | 31,670 |
| Jan 12, 2026 | 36.10 | 37.55 | 35.85 | 37.55 | 37.55 | 0.13% | 4,517 |
| Jan 9, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.27% | 1 |
| Jan 8, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | -0.27% | 5,553 |
| Jan 7, 2026 | 36.60 | 38.00 | 36.30 | 37.50 | 37.50 | 1.35% | 13,575 |
| Jan 6, 2026 | 38.00 | 38.15 | 37.00 | 37.00 | 37.00 | -2.63% | 18,294 |
| Jan 5, 2026 | 37.90 | 38.00 | 36.10 | 38.00 | 38.00 | 0.66% | 18,204 |
| Jan 2, 2026 | 37.35 | 38.95 | 37.00 | 37.75 | 37.75 | 1.62% | 46,099 |
| Dec 31, 2025 | 35.35 | 37.15 | 35.35 | 37.15 | 37.15 | - | 28,684 |
| Dec 30, 2025 | 37.20 | 37.20 | 35.35 | 37.15 | 37.15 | 0.41% | 7,877 |
| Dec 29, 2025 | 34.90 | 37.50 | 34.45 | 37.00 | 37.00 | 3.64% | 41,307 |
| Dec 26, 2025 | 35.10 | 35.70 | 35.00 | 35.70 | 35.70 | -0.83% | 9,807 |
| Dec 24, 2025 | 36.00 | 36.00 | 35.80 | 36.00 | 36.00 | -0.55% | 9,013 |
| Dec 23, 2025 | 36.50 | 36.50 | 34.80 | 36.20 | 36.20 | -0.82% | 24,839 |
| Dec 19, 2025 | 36.50 | 36.50 | 36.30 | 36.50 | 36.50 | 0.27% | 5,444 |
| Dec 18, 2025 | 36.60 | 36.60 | 36.35 | 36.40 | 36.40 | -0.55% | 4,952 |
| Dec 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.95% | 80 |
| Dec 16, 2025 | 36.35 | 36.95 | 35.85 | 36.95 | 36.95 | 1.65% | 5,258 |
| Dec 15, 2025 | 36.00 | 36.50 | 36.00 | 36.35 | 36.35 | -0.27% | 10,408 |
| Dec 12, 2025 | 36.40 | 36.50 | 36.30 | 36.45 | 36.45 | 0.14% | 15,145 |
| Dec 11, 2025 | 36.70 | 36.70 | 36.40 | 36.40 | 36.40 | -1.62% | 4,870 |
| Dec 10, 2025 | 36.60 | 37.00 | 36.50 | 37.00 | 37.00 | -1.73% | 8,434 |
| Dec 9, 2025 | 37.60 | 37.65 | 37.00 | 37.65 | 37.65 | -0.13% | 102 |
| Dec 8, 2025 | 37.70 | 37.70 | 36.50 | 37.70 | 37.70 | - | 1,675 |
| Dec 5, 2025 | 37.65 | 37.70 | 37.30 | 37.70 | 37.70 | 1.07% | 8,688 |
| Dec 4, 2025 | 37.25 | 37.45 | 37.00 | 37.30 | 37.30 | 4.19% | 13,329 |
| Dec 3, 2025 | 37.10 | 37.20 | 35.80 | 35.80 | 35.80 | -3.11% | 8,108 |
| Dec 2, 2025 | 36.80 | 36.95 | 36.50 | 36.95 | 36.95 | 0.41% | 2,001 |
| Dec 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.82% | 197 |
| Nov 28, 2025 | 36.65 | 36.65 | 36.50 | 36.50 | 36.50 | - | 4,749 |
| Nov 27, 2025 | 36.75 | 36.75 | 35.80 | 36.50 | 36.50 | - | 12,179 |
| Nov 26, 2025 | 36.75 | 36.75 | 35.50 | 36.50 | 36.50 | 0.97% | 4,648 |
| Nov 25, 2025 | 36.00 | 36.15 | 36.00 | 36.15 | 36.15 | -1.09% | 8,711 |
| Nov 24, 2025 | 36.45 | 36.60 | 36.30 | 36.55 | 36.55 | 0.27% | 5,949 |