Rectron Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	17.900	18.300	17.900	18.250	17.478	300,036
2024-07-31	17.500	17.950	17.500	17.900	17.143	253,174
2024-07-30	17.250	17.500	17.200	17.500	16.760	96,000
2024-07-29	17.600	17.600	17.250	17.250	16.520	177,100
2024-07-26	17.400	17.600	17.200	17.500	16.760	161,015
2024-07-23	17.350	17.900	17.350	17.750	16.999	265,214
2024-07-22	17.900	17.900	17.100	17.300	16.568	552,342
2024-07-19	18.300	18.300	17.650	17.650	16.903	621,259
2024-07-18	18.400	18.400	18.200	18.300	17.526	219,319
2024-07-17	18.400	18.700	18.400	18.400	17.621	198,126
2024-07-16	18.500	18.850	18.350	18.400	17.621	257,307
2024-07-15	18.550	18.550	18.300	18.450	17.669	244,360
2024-07-12	18.350	18.650	18.200	18.500	17.717	278,054
2024-07-11	18.800	18.850	18.400	18.700	17.612	760,873
2024-07-10	18.650	18.650	18.300	18.450	17.376	231,723
2024-07-09	19.100	19.200	18.300	18.400	17.329	572,039
2024-07-08	19.000	19.350	18.800	19.100	17.989	720,561
2024-07-05	18.850	19.000	18.600	18.950	17.847	597,667
2024-07-04	18.600	18.850	18.450	18.850	17.753	876,053
2024-07-03	18.250	18.700	18.250	18.500	17.424	480,345
2024-07-02	18.400	18.550	18.200	18.200	17.141	252,276
2024-07-01	18.300	18.450	18.250	18.400	17.329	252,000
2024-06-28	18.150	18.350	18.000	18.250	17.188	243,568
2024-06-27	18.200	18.250	18.050	18.100	17.047	173,434
2024-06-26	18.350	18.550	18.250	18.250	17.188	176,000
2024-06-25	18.250	18.250	17.850	18.250	17.188	261,191
2024-06-24	18.200	18.300	18.050	18.150	17.094	194,035
2024-06-21	18.200	18.300	18.150	18.200	17.141	208,851
2024-06-20	18.050	18.350	18.000	18.350	17.282	289,805
2024-06-19	18.200	18.300	18.050	18.050	17.000	291,133
2024-06-18	18.450	18.500	18.150	18.200	17.141	273,277
2024-06-17	18.250	18.400	18.200	18.350	17.282	381,012
2024-06-14	18.300	18.550	18.200	18.200	17.141	451,197
2024-06-13	18.600	18.800	18.250	18.350	17.282	185,110
2024-06-12	18.250	18.750	18.250	18.450	17.376	309,610
2024-06-11	18.850	19.400	17.950	18.150	17.094	676,420
2024-06-07	18.650	19.150	18.650	18.900	17.800	471,643
2024-06-06	18.800	19.100	18.500	18.500	17.424	412,313
2024-06-05	18.700	18.950	18.700	18.850	17.753	385,080
2024-06-04	19.600	19.600	18.650	18.650	17.565	1,065,223
2024-06-03	19.050	19.050	18.600	18.700	17.612	689,239
2024-05-31	19.250	19.250	19.000	19.000	17.894	289,824
2024-05-30	19.300	19.300	19.000	19.000	17.894	719,644
2024-05-29	19.250	19.650	19.000	19.500	18.365	1,040,028
2024-05-28	19.250	19.600	19.200	19.200	18.083	774,196
2024-05-27	19.450	19.450	18.900	19.100	17.989	1,265,012
2024-05-24	20.300	20.300	19.000	19.350	18.224	5,169,873
2024-05-23	18.300	19.800	18.250	19.800	18.648	7,560,799
2024-05-22	18.100	18.150	17.950	18.000	16.953	408,100
2024-05-21	18.000	18.200	18.000	18.000	16.953	221,100
2024-05-20	18.350	18.550	18.000	18.000	16.953	703,966
2024-05-17	17.550	18.700	17.550	18.350	17.282	1,280,124
2024-05-16	17.800	17.850	17.500	17.550	16.529	431,431
2024-05-15	17.500	17.600	17.300	17.600	16.576	486,531
2024-05-14	17.400	17.450	17.300	17.400	16.388	155,135
2024-05-13	17.450	17.500	17.250	17.300	16.293	126,364
2024-05-10	17.300	17.300	17.150	17.300	16.293	102,100
2024-05-09	17.300	17.350	17.100	17.300	16.293	129,100
2024-05-08	17.300	17.450	17.150	17.250	16.246	101,437
2024-05-07	17.550	17.550	17.100	17.300	16.293	170,301

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.3500 TWD
2025-06-17	0.5800 TWD
2024-07-12	0.3100 TWD
2023-07-11	0.8000 TWD
2022-07-21	0.6013 TWD
2021-11-30	0.3007 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.