Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.400	17.600	17.100	17.250	16.246	324,359
2024-05-03	17.450	17.500	17.100	17.250	16.246	152,151
2024-05-02	17.200	17.400	17.200	17.400	16.388	133,474
2024-04-30	17.350	17.400	17.100	17.200	16.199	118,003
2024-04-29	17.200	17.350	17.000	17.350	16.340	212,125
2024-04-26	17.150	17.150	16.950	17.000	16.011	68,320
2024-04-25	17.100	17.200	16.950	16.950	15.964	90,250
2024-04-24	17.150	17.150	17.000	17.050	16.058	147,019
2024-04-23	16.950	17.000	16.800	17.000	16.011	117,698
2024-04-22	17.000	17.050	16.700	16.750	15.775	116,646
2024-04-19	16.900	17.000	16.300	16.750	15.775	567,081
2024-04-18	17.050	17.400	16.850	17.100	16.105	370,002
2024-04-17	17.000	17.300	17.000	17.200	16.199	281,260
2024-04-16	17.500	17.550	16.850	17.000	16.011	547,146
2024-04-15	17.700	17.700	17.450	17.600	16.576	168,161
2024-04-12	17.550	17.800	17.550	17.750	16.717	174,136
2024-04-11	17.700	17.750	17.550	17.550	16.529	252,459
2024-04-10	17.650	17.850	17.600	17.800	16.764	385,100
2024-04-09	17.450	17.650	17.450	17.650	16.623	163,128
2024-04-08	17.500	17.600	17.400	17.450	16.435	132,180
2024-04-03	17.500	17.600	17.400	17.500	16.482	172,632
2024-04-02	17.400	17.750	17.400	17.600	16.576	481,183
2024-04-01	17.500	17.550	17.400	17.550	16.529	287,234
2024-03-29	17.350	17.450	17.300	17.300	16.293	216,000
2024-03-28	17.600	17.650	17.350	17.350	16.340	471,001
2024-03-27	17.600	17.800	17.500	17.500	16.482	474,716
2024-03-26	17.800	17.800	17.500	17.700	16.670	266,554
2024-03-25	17.650	17.850	17.650	17.800	16.764	234,705
2024-03-22	17.600	17.700	17.400	17.650	16.623	308,211
2024-03-21	17.500	17.700	17.400	17.550	16.529	242,683
2024-03-20	17.800	17.800	17.400	17.450	16.435	628,354
2024-03-19	17.750	17.850	17.600	17.650	16.623	314,250
2024-03-18	17.950	17.950	17.550	17.750	16.717	584,494
2024-03-15	18.150	18.400	18.000	18.100	17.047	438,078
2024-03-14	18.200	18.300	18.050	18.250	17.188	275,345
2024-03-13	18.700	18.700	18.100	18.150	17.094	530,144
2024-03-12	18.900	18.900	18.650	18.700	17.612	326,556
2024-03-11	18.300	18.900	18.300	18.900	17.800	292,736
2024-03-08	18.750	18.950	18.050	18.250	17.188	408,805
2024-03-07	19.150	19.200	18.750	18.800	17.706	426,310
2024-03-06	19.300	19.500	19.050	19.100	17.989	796,065
2024-03-05	19.600	19.700	19.250	19.250	18.130	381,736
2024-03-04	19.600	20.000	19.500	19.550	18.412	634,050
2024-03-01	20.000	20.000	19.500	19.550	18.412	801,005
2024-02-29	20.500	20.500	19.950	20.000	18.836	489,418
2024-02-27	20.600	20.700	20.000	20.300	19.119	1,998,053
2024-02-26	19.900	20.550	19.900	20.350	19.166	2,285,639
2024-02-23	19.800	20.300	19.750	19.850	18.695	1,869,008
2024-02-22	19.200	19.900	19.200	19.450	18.318	1,607,591
2024-02-21	19.200	19.700	18.900	19.150	18.036	1,088,370
2024-02-20	18.750	19.300	18.750	18.900	17.800	1,123,387
2024-02-19	18.350	19.000	18.350	18.750	17.659	641,276
2024-02-16	18.150	18.450	17.900	18.350	17.282	449,489
2024-02-15	18.300	18.300	18.050	18.150	17.094	304,065
2024-02-05	17.800	18.250	17.700	18.050	17.000	254,746
2024-02-02	18.000	18.400	17.800	17.800	16.764	315,699
2024-02-01	17.900	18.000	17.850	17.850	16.811	159,151
2024-01-31	17.850	18.050	17.800	17.800	16.764	161,088
2024-01-30	18.000	18.000	17.800	17.850	16.811	138,349
2024-01-29	18.100	18.100	17.850	17.900	16.858	234,336

← NewerPage 11 of 21 · 1,220 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.