Rechi Precision Co., Ltd. (4532.TW) TAI
26.05
+0.05(+0.19%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.05
+0.05(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 26.15 | 26.05 | 26.05 | 26.4 | 25.85 | 1.14M |
| April 01, 2026 | 26.75 | 26 | 26 | 26.75 | 25.95 | 1.41M |
| March 31, 2026 | 26.25 | 26.15 | 26.15 | 26.75 | 26.15 | 964,141 |
| March 30, 2026 | 27 | 26.4 | 26.4 | 27.15 | 26.3 | 1.92M |
| March 27, 2026 | 27.15 | 27.45 | 27.45 | 27.45 | 26.7 | 1.95M |
| March 26, 2026 | 27.05 | 27.1 | 27.1 | 27.3 | 26.9 | 1.98M |
| March 25, 2026 | 26.9 | 26.75 | 26.75 | 27.1 | 26.55 | 1.81M |
| March 24, 2026 | 26.85 | 26.55 | 26.55 | 26.9 | 26.15 | 1.64M |
| March 23, 2026 | 26.05 | 26.6 | 26.6 | 27.05 | 25.85 | 1.97M |
| March 20, 2026 | 26.7 | 26.5 | 26.5 | 26.75 | 26.2 | 1.35M |
| March 19, 2026 | 27.25 | 26.65 | 26.65 | 27.25 | 26.4 | 1.71M |
| March 18, 2026 | 27.1 | 27.25 | 27.25 | 27.45 | 27.1 | 2.13M |
| March 17, 2026 | 26.55 | 26.9 | 26.9 | 26.9 | 26.5 | 1.37M |
| March 16, 2026 | 26.6 | 26.4 | 26.4 | 26.6 | 26.1 | 1.04M |
| March 13, 2026 | 26.2 | 26.15 | 26.15 | 26.4 | 26.05 | 948,400 |
| March 12, 2026 | 25.6 | 26.4 | 26.4 | 26.55 | 25.6 | 1.59M |
| March 11, 2026 | 25.4 | 25.85 | 25.85 | 26.15 | 25.4 | 1.35M |
| March 10, 2026 | 25.65 | 25.65 | 25.65 | 25.8 | 25.6 | 593,319 |
| March 09, 2026 | 25.1 | 25.35 | 25.35 | 25.35 | 24.7 | 1.23M |
| March 06, 2026 | 25.2 | 25.8 | 25.8 | 25.85 | 25.05 | 1.03M |
| March 05, 2026 | 25 | 25.2 | 25.2 | 25.4 | 24.8 | 675,746 |
| March 04, 2026 | 25.25 | 24.7 | 24.7 | 25.35 | 24.45 | 1.34M |
| March 03, 2026 | 25.75 | 25.4 | 25.4 | 25.95 | 25.4 | 1.02M |
| March 02, 2026 | 26 | 25.7 | 25.7 | 26 | 25.7 | 724,768 |
| February 26, 2026 | 25.8 | 25.95 | 25.95 | 26 | 25.7 | 971,283 |
| February 25, 2026 | 26.05 | 25.85 | 25.85 | 26.05 | 25.8 | 681,619 |
| February 24, 2026 | 25.95 | 26.05 | 26.05 | 26.2 | 25.85 | 721,065 |
| February 23, 2026 | 25.8 | 26.05 | 26.05 | 26.25 | 25.8 | 1.35M |
| February 11, 2026 | 25.6 | 25.5 | 0 | 25.6 | 25.3 | 730,229 |
| February 10, 2026 | 25.8 | 25.5 | 0 | 25.8 | 25.25 | 1.13M |
| February 09, 2026 | 25.65 | 25.65 | 0 | 25.95 | 25.55 | 591,515 |
| February 06, 2026 | 25.9 | 25.5 | 0 | 25.9 | 25.25 | 641,551 |
| February 05, 2026 | 26.05 | 25.95 | 0 | 26.2 | 25.8 | 754,995 |
| February 04, 2026 | 25.7 | 25.95 | 0 | 26.15 | 25.7 | 1.21M |
| February 03, 2026 | 25.6 | 25.6 | 0 | 25.75 | 25.2 | 672,072 |
| February 02, 2026 | 25.5 | 25.35 | 0 | 25.7 | 25.3 | 1.14M |
| January 30, 2026 | 25.7 | 25.45 | 0 | 25.75 | 25.4 | 1.16M |
| January 29, 2026 | 25.9 | 25.65 | 0 | 26.1 | 25.65 | 795,277 |
| January 28, 2026 | 25.9 | 25.9 | 0 | 25.9 | 25.45 | 1.46M |
| January 27, 2026 | 26.2 | 25.85 | 0 | 26.3 | 25.8 | 1.36M |
| January 26, 2026 | 25.75 | 26.1 | 0 | 26.2 | 25.65 | 1.45M |
| January 23, 2026 | 25.65 | 25.65 | 0 | 25.9 | 25.5 | 967,063 |
| January 22, 2026 | 26 | 25.65 | 0 | 26.15 | 25.65 | 1.79M |
| January 21, 2026 | 25.35 | 25.9 | 0 | 25.95 | 25.2 | 1.87M |
| January 20, 2026 | 25.6 | 25.5 | 0 | 25.9 | 25.4 | 1.81M |
| January 19, 2026 | 25.2 | 25.65 | 0 | 25.9 | 25.2 | 3.73M |
| January 16, 2026 | 24.75 | 25.05 | 0 | 25.1 | 24.6 | 2.05M |
| January 15, 2026 | 24.5 | 24.75 | 0 | 24.8 | 24.5 | 1.02M |
| January 14, 2026 | 24.4 | 24.5 | 0 | 24.5 | 24.2 | 654,521 |
| January 13, 2026 | 24.5 | 24.15 | 0 | 24.5 | 24.15 | 726,445 |
| January 12, 2026 | 24.8 | 24.4 | 0 | 24.8 | 24.35 | 1.09M |
| January 09, 2026 | 24.6 | 24.75 | 0 | 25.1 | 24.45 | 2.31M |
| January 08, 2026 | 24.3 | 24.5 | 0 | 24.75 | 24.3 | 1.64M |
| January 07, 2026 | 24.1 | 24.3 | 0 | 24.3 | 24 | 931,066 |
| January 06, 2026 | 23.75 | 24.2 | 0 | 24.2 | 23.75 | 660,184 |
| January 05, 2026 | 24.2 | 23.75 | 0 | 24.2 | 23.65 | 1.55M |
| January 02, 2026 | 24.85 | 24.3 | 0 | 24.9 | 24.25 | 1.3M |
| December 31, 2025 | 24.6 | 24.8 | 0 | 24.8 | 24.3 | 2M |
| December 30, 2025 | 24.55 | 24.45 | 0 | 24.6 | 24.3 | 992,692 |
| December 29, 2025 | 24.45 | 24.5 | 0 | 24.55 | 24.3 | 881,815 |