Recharge Power Co., Ltd.(TW:7921)
73.10-3.10 (-4.07%)
TW:7921
Recharge Power Co., Ltd. historical prices
73.10
At close:-3.10 (-4.07%)
Recharge Power Co., Ltd. (7921) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.20 | 76.20 | 72.70 | 73.10 | 73.10 | -4.07% | 15,990 | 0.79 |
| Nov 10, 2026 | 76.40 | 76.40 | 75.50 | 76.20 | 76.20 | +2.28% | 11,371 | 0.54 |
| Nov 09, 2026 | 76.40 | 76.50 | 76.00 | 76.00 | 76.00 | +2.01% | 6,815 | 0.31 |
| Nov 06, 2026 | 73.00 | 74.60 | 70.50 | 74.50 | 74.50 | +1.78% | 27,417 | 1.21 |
| Nov 05, 2026 | 73.50 | 74.00 | 73.20 | 73.20 | 73.20 | -1.08% | 19,643 | 0.82 |
| Nov 04, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.40% | 5,620 | 0.22 |
| Nov 03, 2026 | 75.40 | 75.40 | 74.00 | 74.30 | 74.30 | -1.85% | 10,747 | 0.42 |
| Nov 02, 2026 | 75.30 | 75.90 | 75.30 | 75.70 | 75.70 | -0.39% | 3,316 | 0.13 |
| Oct 30, 2026 | 76.00 | 76.00 | 75.30 | 76.00 | 76.00 | -2.56% | 4,346 | 0.17 |
| Oct 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | +0.91% | 3,000 | 0.11 |
| Oct 28, 2026 | 77.30 | 77.50 | 77.30 | 77.30 | 77.30 | -1.78% | 6,230 | 0.24 |
| Oct 27, 2026 | 79.00 | 79.00 | 78.50 | 78.70 | 78.70 | -0.38% | 6,510 | 0.25 |
| Oct 26, 2026 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 78.90 | 79.00 | 78.50 | 79.00 | 79.00 | -1.50% | 10,239 | 0.37 |
| Oct 21, 2026 | 77.00 | 80.20 | 77.00 | 80.20 | 80.20 | +2.04% | 9,278 | 0.34 |
| Oct 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | +1.81% | 3 | 0.00 |
| Oct 19, 2026 | 78.00 | 78.00 | 77.00 | 77.20 | 77.20 | +0.26% | 4,700 | 0.17 |
| Oct 16, 2026 | 76.30 | 77.00 | 76.20 | 77.00 | 77.00 | +0.13% | 8,560 | 0.31 |
| Oct 15, 2026 | 80.00 | 80.00 | 75.10 | 76.90 | 76.90 | -4.00% | 28,097 | 1.00 |
| Oct 14, 2026 | 82.10 | 82.20 | 80.10 | 80.10 | 80.10 | -2.32% | 12,031 | 0.42 |
| Oct 13, 2026 | 84.10 | 84.90 | 81.70 | 82.00 | 82.00 | -4.43% | 18,933 | 0.66 |
| Oct 12, 2026 | 87.00 | 87.00 | 85.30 | 85.80 | 85.80 | -1.72% | 14,475 | 0.50 |
| Oct 09, 2026 | 87.30 | 87.60 | 87.00 | 87.30 | 87.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 87.50 | 87.60 | 87.00 | 87.30 | 87.30 | -0.23% | 12,584 | 0.34 |
| Oct 07, 2026 | 87.50 | 87.80 | 87.00 | 87.50 | 87.50 | 0.00% | 10,551 | 0.28 |
| Oct 06, 2026 | 87.50 | 87.60 | 87.30 | 87.50 | 87.50 | -1.57% | 9,451 | 0.25 |
| Oct 05, 2026 | 88.30 | 89.00 | 87.00 | 88.90 | 88.90 | +0.79% | 73,547 | 2.02 |
| Oct 02, 2026 | 89.70 | 91.00 | 87.00 | 88.20 | 88.20 | -1.67% | 53,030 | 1.47 |
| Oct 01, 2026 | 93.10 | 95.20 | 89.70 | 89.70 | 89.70 | -5.08% | 80,673 | 2.26 |
| Sep 30, 2026 | 86.20 | 98.40 | 84.50 | 94.50 | 94.50 | +9.50% | 87,819 | 2.52 |
| Sep 29, 2026 | 87.70 | 87.80 | 85.00 | 86.30 | 86.30 | 0.00% | 29,645 | 0.85 |
| Sep 28, 2026 | 86.30 | 87.30 | 84.00 | 86.30 | 86.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 86.30 | 87.30 | 84.00 | 86.30 | 86.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 86.00 | 87.30 | 84.00 | 86.30 | 86.30 | +0.35% | 50,433 | 1.34 |
| Sep 23, 2026 | 85.90 | 87.80 | 84.20 | 86.00 | 86.00 | +0.12% | 44,423 | 1.15 |
| Sep 22, 2026 | 80.00 | 86.80 | 79.90 | 85.90 | 85.90 | +7.51% | 58,538 | 1.50 |
| Sep 21, 2026 | 76.60 | 79.90 | 76.60 | 79.90 | 79.90 | +0.88% | 29,398 | 0.76 |
| Sep 18, 2026 | 79.10 | 79.20 | 76.60 | 79.20 | 79.20 | +0.89% | 11,782 | 0.30 |
| Sep 17, 2026 | 79.00 | 79.10 | 77.80 | 78.50 | 78.50 | -0.63% | 9,361 | 0.23 |
| Sep 16, 2026 | 79.00 | 79.10 | 76.70 | 79.00 | 79.00 | 0.00% | 7,418 | 0.19 |
| Sep 15, 2026 | 78.80 | 79.00 | 78.80 | 79.00 | 79.00 | -0.38% | 2,005 | 0.05 |
| Sep 14, 2026 | 79.30 | 79.30 | 77.00 | 79.30 | 79.30 | -0.25% | 2,255 | 0.05 |
| Sep 11, 2026 | 79.70 | 80.60 | 78.60 | 79.50 | 79.50 | -1.36% | 14,712 | 0.35 |
| Sep 10, 2026 | 80.60 | 80.60 | 79.70 | 80.60 | 80.60 | +0.88% | 4,420 | 0.10 |
| Sep 09, 2026 | 81.00 | 81.00 | 79.90 | 79.90 | 79.90 | +0.13% | 10,019 | 0.21 |
| Sep 08, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.00% | 1,007 | 0.02 |
| Sep 07, 2026 | 81.00 | 81.00 | 79.80 | 79.80 | 79.80 | -0.25% | 9,321 | 0.18 |
| Sep 04, 2026 | 80.20 | 82.00 | 79.50 | 80.00 | 80.00 | -0.12% | 16,541 | 0.32 |
| Sep 03, 2026 | 79.80 | 80.10 | 79.70 | 80.10 | 80.10 | -0.12% | 23,640 | 0.43 |
