Taiwan - Delayed Quote TWD

Rechi Precision Co., Ltd. (4532.TW)

Compare
24.40
-0.05
(-0.20%)
At close: 1:30:36 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202524.4524.6524.1524.4024.40522,682
Jan 14, 202524.0524.6024.0524.4524.45660,999
Jan 13, 202524.5024.5023.6023.9523.951,687,001
Jan 10, 202524.2524.5024.2524.3024.30424,017
Jan 9, 202525.0025.0024.3024.4024.40944,038
Jan 8, 202524.5025.2024.4525.0025.00950,122
Jan 7, 202524.4524.7524.2524.3524.351,333,120
Jan 6, 202524.4524.7524.3024.4024.40712,661
Jan 3, 202524.9525.2024.3024.4024.401,406,132
Jan 2, 202524.9525.2024.9024.9524.95489,305
Dec 31, 202425.1025.2525.0025.0525.051,025,264
Dec 30, 202425.5025.7025.3025.3025.30601,131
Dec 27, 202425.3525.6525.3525.6525.65456,650
Dec 26, 202425.3525.6025.3025.4025.40586,000
Dec 25, 202425.4025.4525.1525.3025.30652,000
Dec 24, 202425.5025.7025.3025.3025.30558,100
Dec 23, 202425.4525.6025.2525.3525.35683,000
Dec 20, 202425.3525.6525.1025.3025.30805,000
Dec 19, 202425.3025.4525.0525.2525.25883,000
Dec 18, 202425.3525.8025.3525.6525.65733,410
Dec 17, 202425.3525.5525.1525.3025.301,043,012
Dec 16, 202425.9526.2025.3525.3525.351,187,008
Dec 13, 202426.4526.4525.9525.9525.951,128,000
Dec 12, 202426.5027.0026.5026.5026.50862,500
Dec 11, 202426.5026.6026.2526.5026.50722,170
Dec 10, 202426.1526.6026.1526.5026.50857,440
Dec 9, 202426.2526.3026.0526.0526.05722,192
Dec 6, 202426.6026.6026.3026.3526.35631,002
Dec 5, 202426.5026.7026.4026.5526.55636,448
Dec 4, 202426.6526.8526.5026.5026.50748,193
Dec 3, 202426.7526.8026.4526.6526.65723,068
Dec 2, 202426.9026.9026.4026.4026.40376,441
Nov 29, 202426.4526.6526.3026.6026.60758,669
Nov 28, 202426.7026.7026.2026.6526.651,009,318
Nov 27, 202426.8027.0026.3526.4526.451,010,070
Nov 26, 202427.5027.5026.8526.8526.851,008,599
Nov 25, 202427.6027.6027.2527.5027.50633,670
Nov 22, 202427.2527.5027.0527.2527.25852,918
Nov 21, 202426.9027.3526.6527.2527.251,047,165
Nov 20, 202426.9026.9026.9026.9026.901,011,015
Nov 19, 202426.7527.0026.4526.9526.95853,009
Nov 18, 202426.6026.7526.3026.6526.65976,100
Nov 15, 202426.0026.7526.0026.5026.501,349,112
Nov 14, 202426.5026.8025.9026.0026.002,196,040
Nov 13, 202426.6027.0026.5026.5526.55878,312
Nov 12, 202426.9527.0526.6526.8026.801,189,030
Nov 11, 202427.1027.2026.6027.1027.10803,454
Nov 8, 202427.5527.7526.8026.8026.801,842,013
Nov 7, 202426.3527.1026.3527.0527.051,400,130
Nov 6, 202426.5026.6026.2526.5026.50967,066
Nov 5, 202426.4026.6526.3026.4026.40905,345
Nov 4, 202426.3026.6026.2526.4026.401,338,437
Nov 1, 202425.8526.3025.8026.3026.301,747,394
Oct 30, 202427.2027.2025.6025.9525.957,909,029
Oct 29, 202428.6028.6027.9027.9527.951,764,875
Oct 28, 202428.1029.2028.0028.6528.653,862,961
Oct 25, 202427.7028.0027.5527.7027.701,369,000
Oct 24, 202428.5028.5027.9028.0028.001,197,739
Oct 23, 202428.2528.6028.1028.3028.301,562,699
Oct 22, 202427.9528.4027.8028.3528.351,874,040
Oct 21, 202427.8528.1527.6527.9527.951,505,050
Oct 18, 202428.3028.3027.6528.0028.001,068,140
Oct 17, 202428.0028.2527.7527.9527.951,627,016
Oct 16, 202427.8528.1527.6027.9527.952,770,026
Oct 15, 202428.3529.1527.8527.9527.954,921,250
Oct 14, 202427.9528.0527.4527.9527.952,848,493
Oct 11, 202427.2027.7527.2027.5527.551,657,062
Oct 9, 202427.9027.9026.8027.2027.202,913,152
Oct 8, 202427.7028.1027.4027.7527.752,560,329
Oct 7, 202427.7028.4527.6027.7527.755,552,136
Oct 4, 202426.0027.6026.0027.4027.408,523,063
Oct 1, 202426.0026.2525.6526.2026.201,093,000
Sep 30, 202426.1526.1525.7025.8025.801,552,150
Sep 27, 202425.6026.3025.6026.1526.153,882,377
Sep 26, 202425.7025.8025.2525.3525.351,590,802
Sep 25, 202425.3525.9025.3525.4525.451,758,638
Sep 24, 202425.7525.7525.2025.3025.30827,000
Sep 23, 202425.5025.9025.5025.6525.651,314,370
Sep 20, 202425.5025.6525.3025.3025.301,222,000
Sep 19, 202425.4525.6025.1525.3025.30808,165
Sep 18, 202425.5525.8025.3025.4025.401,140,005
Sep 16, 202425.2525.8025.2525.5525.551,404,537
Sep 13, 202424.8525.2024.8525.1025.10999,375
Sep 12, 202425.0025.0024.6524.6524.651,234,000
Sep 11, 202424.7024.9524.6024.7024.70699,200
Sep 10, 202425.4525.4524.6024.7024.701,710,130
Sep 9, 202424.3025.4524.3025.4525.451,621,337
Sep 6, 202424.9025.1024.7024.9024.90879,009
Sep 5, 202425.0025.4524.7524.9024.901,773,000
Sep 4, 202424.9524.9523.5024.9024.903,739,480
Sep 3, 202425.1026.0025.1025.6025.602,821,000
Sep 2, 202425.4525.4525.1025.1025.10985,293
Aug 30, 202425.5025.5025.2525.2525.251,080,628
Aug 29, 202425.3525.4524.9525.3025.302,029,000
Aug 28, 202425.7525.7525.4025.4025.401,170,000
Aug 27, 202425.6025.7525.3525.6525.651,174,256
Aug 26, 202425.6525.9025.6025.6025.601,626,020
Aug 23, 202425.3525.5525.1525.5025.501,131,660
Aug 22, 202425.6525.6525.3025.3025.301,313,373
Aug 21, 202425.8025.9525.4525.5025.501,831,077
Aug 20, 202425.8026.0525.7025.7525.751,640,149
Aug 19, 202425.9526.0025.6025.6525.651,738,753
Aug 16, 202426.0526.2525.9025.9025.901,632,000
Aug 15, 202425.9026.1525.5025.9525.951,862,031
Aug 14, 202426.1526.2025.8525.9025.901,512,501
Aug 13, 202426.0526.2025.7025.8025.801,654,365
Aug 12, 202426.1026.3025.9526.0026.002,050,228
Aug 9, 202426.0026.4025.7525.8025.804,491,900
Aug 8, 202427.1027.1525.5025.6025.609,626,104
Aug 7, 202427.0528.1026.6027.8027.803,649,250
Aug 6, 202427.0027.4025.2026.6026.605,229,629
Aug 5, 202428.7528.8026.5026.5026.507,803,620
Aug 2, 202431.1031.1029.4029.4029.408,511,672
Aug 1, 202430.2031.9030.2031.8531.8513,428,965
Jul 31, 202428.9530.7028.7530.2030.205,827,755
Jul 30, 202429.1029.4028.3029.0029.002,994,060
Jul 29, 202431.6531.8028.9529.0529.0511,606,433
Jul 26, 202427.5030.5526.9030.2030.2014,331,913
Jul 23, 202428.0028.2027.6027.9027.901,410,299
Jul 22, 202428.9028.9027.4527.8027.803,054,700
Jul 19, 202429.0029.4528.5528.6028.604,031,085
Jul 18, 202428.4029.1027.8028.8528.853,422,577
Jul 17, 202428.3528.7028.3028.4528.452,540,237
Jul 16, 202428.6028.8028.3028.3028.301,598,790
Jul 15, 202428.4028.7028.0028.5028.503,280,213
Jul 12, 202428.7528.9528.3028.4028.403,295,090
Jul 11, 202429.2529.2528.6028.7528.753,834,255
Jul 10, 202429.1529.4029.0029.1029.102,062,246
Jul 9, 202429.9030.3028.7529.1529.157,031,582
Jul 8, 202430.9030.9029.6029.7029.704,400,599
Jul 5, 202429.9530.7529.8530.6530.654,754,761
Jul 4, 202430.0030.1029.5529.7029.703,062,087
Jul 3, 202430.2530.5029.8029.8529.852,420,400
Jul 2, 202430.0530.3029.6530.0030.003,161,510
Jul 1, 202430.9530.9529.7029.8029.804,532,301
Jun 28, 202430.9531.5030.5030.5030.505,353,693
Jun 27, 202430.8530.9030.2030.7030.705,576,774
Jun 26, 202430.6532.0030.4031.2531.2514,938,065
Jun 25, 202430.7531.9529.6530.6530.6513,801,254
Jun 24, 202429.6031.2029.4530.6030.6011,506,688
Jun 21, 202429.2529.5029.0529.2029.201,947,304
Jun 20, 202429.5029.5529.0029.2029.201,745,036
Jun 19, 202429.7030.1029.1029.3529.353,037,872
Jun 18, 202429.7529.7529.0029.5529.554,858,490
Jun 17, 202430.1031.2529.7529.8029.8015,029,801
Jun 14, 202428.3530.0028.2529.7529.7511,250,776
Jun 13, 202428.4028.4528.0528.1528.151,729,969
Jun 12, 202428.4028.5527.9028.2528.252,081,118
Jun 11, 202428.2528.8027.9528.2528.253,021,553
Jun 7, 202427.8028.7027.8028.5028.504,330,054
Jun 6, 202427.9528.2027.1527.6027.604,886,173
Jun 5, 202429.2029.2027.6027.9027.906,715,785
Jun 4, 202429.4029.6028.4029.2029.204,088,010
Jun 3, 202429.0029.4528.9529.4029.402,097,100
May 31, 202429.2029.2528.9028.9028.902,378,019
May 30, 202429.2529.4528.7029.1529.153,369,743
May 29, 202429.3529.6029.0029.3029.304,074,143
May 28, 202429.6030.0028.7529.0029.005,288,466
May 27, 202430.0030.3529.2029.3029.304,144,443
May 24, 202430.0030.3028.2029.6029.6010,770,000
May 23, 202428.9030.4028.5030.2030.2014,478,347
May 22, 202428.7028.7528.4528.6528.652,305,200
May 21, 202429.3029.3028.4528.6028.604,013,162
May 20, 202429.8029.8028.8029.3029.304,694,061
May 17, 202428.7029.3028.4029.2529.258,099,802
May 16, 202428.9529.3528.2028.4028.405,815,457
May 15, 202429.4030.2028.4028.5028.509,598,970
May 14, 202428.4529.2528.0529.0029.008,875,664
May 13, 202429.0029.2028.1028.1528.156,161,703
May 10, 202428.4028.7028.0528.6028.604,206,177
May 9, 202429.1029.2528.2028.3528.355,062,343
May 8, 202428.7029.6028.4028.9028.9016,041,057
May 7, 202427.0528.2027.0528.2028.206,065,038
May 6, 202426.8527.3526.8027.0527.053,318,428
May 3, 202427.5027.5526.7026.7526.754,952,637
May 2, 202427.6527.7527.2027.2527.253,827,910
Apr 30, 202428.1528.1527.5027.7527.754,269,294
Apr 29, 202429.0529.2028.0028.1028.106,966,778
Apr 26, 202428.2029.3027.8028.4028.4011,061,301
Apr 25, 202428.6028.6527.7027.7027.707,543,720
Apr 24, 202428.0029.0527.8028.5528.5515,451,415
Apr 23, 202427.7028.3526.6527.0027.006,751,450
Apr 22, 202427.5029.7527.1027.4027.4016,124,772
Apr 19, 202428.0028.0026.3027.3027.3010,094,328
Apr 18, 202426.4528.4526.3027.9027.9013,436,290
Apr 17, 202425.2027.1525.2026.4526.458,465,636
Apr 16, 202426.0026.0024.9525.1525.155,752,375
Apr 15, 202425.4026.3525.3026.0026.007,311,011
Apr 12, 202424.9025.5024.5525.4525.453,307,744
Apr 11, 2024 1.00 Dividend
Apr 11, 202425.0525.1524.5024.9024.903,910,256
Apr 10, 202425.5025.9025.5025.7524.755,726,682
Apr 9, 202425.8025.9525.3025.3524.374,237,603
Apr 8, 202425.0025.5025.0025.2524.273,478,950
Apr 3, 202424.9525.0024.7024.9023.931,466,466
Apr 2, 202425.1025.1524.8024.9523.981,409,082
Apr 1, 202424.5525.0524.5524.9523.981,738,030
Mar 29, 202424.9524.9524.4024.4523.502,155,000
Mar 28, 202425.3025.3024.9024.9523.982,024,756
Mar 27, 202425.0025.3024.9525.2024.222,400,321
Mar 26, 202425.3025.6524.7024.9023.935,024,003
Mar 25, 202424.7025.3024.7025.0024.035,392,818
Mar 22, 202424.7524.8524.4524.6023.641,911,195
Mar 21, 202424.7024.7024.3524.6023.643,077,046
Mar 20, 202424.6024.8524.4024.5023.554,244,600
Mar 19, 202424.2024.5524.0024.4023.453,980,250
Mar 18, 202423.2524.7523.1024.3523.408,724,878
Mar 15, 202423.1023.3522.9022.9022.011,359,289
Mar 14, 202423.5023.5023.1523.1522.251,617,503
Mar 13, 202424.0524.0523.2523.4022.493,682,308
Mar 12, 202424.0524.3023.8024.0523.122,023,003
Mar 11, 202423.8024.1523.7524.0023.071,281,000
Mar 8, 202424.2024.2023.5023.8522.923,326,876
Mar 7, 202424.1524.4523.8024.1523.214,128,168
Mar 6, 202423.7524.3023.6023.9022.973,733,036
Mar 5, 202423.2023.8023.2023.8022.882,104,815
Mar 4, 202423.4023.4523.1023.2022.301,542,422
Mar 1, 202423.7023.8023.3023.4022.491,557,100
Feb 29, 202423.5023.6523.3523.6522.731,659,708
Feb 27, 202423.1523.7023.1523.4022.492,880,200
Feb 26, 202423.1523.3523.0023.1522.251,433,390
Feb 23, 202423.5023.5023.1023.1522.251,510,835
Feb 22, 202423.4523.5023.2523.4022.492,270,427
Feb 21, 202423.0023.4023.0023.3522.441,963,495
Feb 20, 202423.2023.3022.9523.0022.111,909,655
Feb 19, 202423.0523.2022.9023.0522.151,566,014
Feb 16, 202422.9023.3022.7023.0022.113,463,101
Feb 15, 202422.2522.5022.0022.5021.632,177,155
Feb 5, 202421.9522.1021.6522.0021.15981,180
Feb 2, 202422.2022.3021.7021.8020.951,519,117
Feb 1, 202422.3022.5022.2022.2521.391,199,193
Jan 31, 202422.1022.3021.9522.1021.241,127,536
Jan 30, 202422.5522.5521.9022.1021.242,749,355
Jan 29, 202421.5022.3521.4022.3021.434,386,474
Jan 26, 202421.1521.3021.1021.1020.28318,000
Jan 25, 202421.3521.3521.2021.2020.38446,120
Jan 24, 202421.1021.4521.1021.2520.42706,055
Jan 23, 202421.2021.2021.0521.2020.38428,000
Jan 22, 202421.3021.3021.0021.0520.23488,121
Jan 19, 202420.8021.2020.7021.1520.33879,110
Jan 18, 202420.4520.8520.4520.8019.99754,180
Jan 17, 202420.8521.0020.4020.4519.661,854,350
Jan 16, 202421.3521.4020.8020.9020.091,723,000
Jan 15, 202421.4021.5021.1021.4520.62766,460

Related Tickers

4526.TW Tongtai Machine & Tool Co., Ltd.
28.75
-1.54%
 
4552.TW Lida Holdings Limited
22.80
+0.88%
 
1504.TW TECO Electric & Machinery Co., Ltd.
53.00
0.00%
 
1540.TW Roundtop Machinery Industries Co., Ltd.
31.50
+0.32%
 
1539.TW Chiu Ting Machinery Co., Ltd.
22.05
+0.46%
 
1528.TW Anderson Industrial Corporation
13.75
+1.10%
 
1515.TW Rexon Industrial Corp.,Ltd
29.55
+1.03%
 
3167.TW Ta Liang Technology Co., Ltd.
94.80
-0.21%
 
4533.TWO Shieh Yih Machinery Industry Co., Ltd.
32.95
-0.75%
 
8383.TWO Chen Full International Co., Ltd.
44.25
-0.23%