TWSE · 4532 · stock

Rechi Precision Co., Ltd. (4532) stock price history

Every TWSE trading session of Rechi Precision Co., Ltd. from Aug 4, 2003 to Sep 24, 2026: 5,713 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4532 data, free keyYear by year table

4532 adjusted close, 2003 to 2026

4532Rechi Precision Co., Ltd.
NT$25.20+8.9% over one year
20052010201520202025
NT$29.68
All time high, 2025
NT$30.40
52 week high, NT$20.73 low
5,713
Daily sessions since 2003

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

4532 key facts

  • Rechi Precision Co., Ltd. (4532) closed at NT$25.20 on Sep 24, 2026 on TWSE.
  • 4532's all time high close is NT$29.68, set on May 20, 2025; its all time low close is NT$1.51 on Nov 26, 2008.
  • 4532's 52 week range is NT$20.73 to NT$30.40.
  • 4532 returned +8.9% over the year to Sep 24, 2026 and +71.7% over five years.
  • Over ten years 4532 returned +8%, +0.8% a year compounded.
  • 4532's deepest drawdown was -80.9% from Mar 3, 2005 to Nov 26, 2008.
  • DataCedar holds 5,713 daily sessions of 4532 history from Aug 4, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4532 price chart, 2003 to 2026

4532 adjusted close, Aug 4, 2003 to Sep 24, 2026NT$1.52NT$4.06NT$10.80NT$28.7420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4532 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+4.6%
3 months+4.8%
6 months+0.7%
Year to date+9.4%
1 year+8.9%
3 years+55.7%
5 years+71.7%
10 years+7.9%
Since Aug 4, 2003+667.6%
Compound annual growth, 23.1 years+9.2%

4532 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$29.68 on May 20, 2025
All time low close
NT$1.51 on Nov 26, 2008
52 week high
NT$30.40 on Jul 6, 2026
52 week low
NT$20.73 on Nov 5, 2025
Deepest drawdown
-80.9% from Mar 3, 2005 to Nov 26, 2008, recovered Apr 18, 2011
Best single session
+33.1% on Nov 9, 2005
Worst single session
-13.5% on May 18, 2006
Volatility, 1 year annualised
25.3%
Sessions closing higher, 1 year
46%
Growth of 1 since 2003
7.7×
Best calendar year
2009, +135%
Worst calendar year
2008, -63%

4532 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 4, 2003; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$23.41NT$30.40NT$22.28NT$25.20+7.8%259M178
2025NT$22.11NT$30.15NT$20.73NT$23.37+5.3%457.3M242
2024NT$18.31NT$28.35NT$17.37NT$22.19+22.1%808.6M242
2023NT$13.06NT$23.38NT$12.94NT$18.18+39.2%885.8M239
2022NT$14.84NT$16.59NT$12.17NT$13.06-12.0%147.8M246
2021NT$15.72NT$19.46NT$13.79NT$14.84-5.2%219.1M243
2020NT$16.72NT$17.03NT$9.92NT$15.64-6.2%209.3M245
2019NT$17.44NT$19.24NT$16.43NT$16.68-0.8%83.6M241
2018NT$18.77NT$22.08NT$15.01NT$16.82-10.4%199M245
2017NT$19.50NT$22.56NT$18.41NT$18.77-3.1%387.8M243
2016NT$14.18NT$23.79NT$12.56NT$19.38+36.4%308.7M244
2015NT$18.11NT$18.11NT$10.78NT$14.21-22.7%162.4M246
2014NT$15.83NT$18.37NT$14.77NT$18.37+16.1%477.9M248
2013NT$11.61NT$16.06NT$10.97NT$15.83+38.1%631.5M244
2012NT$9.95NT$13.41NT$9.03NT$11.47+15.2%567M248
2011NT$7.35NT$11.79NT$6.59NT$9.95+35.5%1.4B247
2010NT$4.67NT$7.51NT$3.82NT$7.35+57.3%1.7B250
2009NT$1.98NT$4.99NT$1.66NT$4.67+135.4%1B249
2008NT$5.40NT$5.67NT$1.51NT$1.98-63.2%2.1B251
2007NT$6.63NT$6.95NT$4.64NT$5.40-13.2%1.7B244
2006NT$7.40NT$7.45NT$4.45NT$6.21-17.2%4.2B248
2005NT$6.57NT$8.06NT$4.22NT$7.50+14.6%48.3B260
2004NT$3.67NT$6.81NT$3.44NT$6.55+78.5%75.5B262
2003NT$3.30NT$3.95NT$2.88NT$3.67n/a158.3M108

4532 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$25.20+5.7%
August 2026NT$23.85+0.8%
July 2026NT$23.65-16.0%
June 2026NT$28.15+18.5%
May 2026NT$23.75+3.7%
April 2026NT$22.90-7.1%
March 2026NT$24.64+0.8%
February 2026NT$24.45+2.0%
January 2026NT$23.98+2.6%
December 2025NT$23.37+3.5%
November 2025NT$22.57+3.7%
October 2025NT$21.76-5.7%

About the 4532 data

Daily bars. 5,713 sessions from Aug 4, 2003 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4532/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4439 TST Group Holding Ltd.
  • 4440 Yi Shin Textile Industrial Co., Ltd.
  • 4441 Great Giant Fibre Garment Co., Ltd.
  • 4526 Tongtai Machine & Tool Co., Ltd.
  • 4536 Topkey Corporation
  • 4540 Tbi Motion Technology Co., Ltd.
  • 4545 Min Aik Precision Industrial Co., Ltd.
  • 4551 Global PMX Co., Ltd.

Common questions

4532 share price history

Start with any symbol.

Start free