Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.300	18.450	17.900	18.000	16.953	419,205
2024-01-25	18.500	18.550	18.300	18.350	17.282	157,656
2024-01-24	18.350	18.600	18.200	18.450	17.376	376,319
2024-01-23	18.600	18.600	18.200	18.400	17.329	367,108
2024-01-22	18.650	18.650	18.300	18.500	17.424	501,029
2024-01-19	18.950	19.150	18.300	18.350	17.282	1,331,149
2024-01-18	18.650	19.650	18.500	18.750	17.659	3,506,334
2024-01-17	18.150	19.800	18.050	18.550	17.471	8,008,596
2024-01-16	17.950	18.450	17.700	18.000	16.953	890,881
2024-01-15	18.000	18.450	17.600	18.000	16.953	590,195
2024-01-12	17.850	18.200	17.500	17.850	16.811	427,371
2024-01-11	17.650	17.850	17.600	17.700	16.670	157,429
2024-01-10	17.800	17.850	17.650	17.750	16.717	215,005
2024-01-09	18.100	18.100	17.700	17.750	16.717	141,570
2024-01-08	18.150	18.350	17.800	17.850	16.811	300,120
2024-01-05	18.150	18.200	17.750	17.950	16.906	265,168
2024-01-04	18.300	18.350	17.900	18.000	16.953	349,238
2024-01-03	18.400	18.450	18.200	18.350	17.282	177,600
2024-01-02	18.600	18.600	18.350	18.400	17.329	109,074
2023-12-29	18.550	18.550	18.350	18.450	17.376	230,124
2023-12-28	18.700	18.800	18.450	18.550	17.471	172,151
2023-12-27	18.550	18.800	18.550	18.550	17.471	228,206
2023-12-26	18.600	18.700	18.500	18.600	17.518	120,025
2023-12-25	18.650	18.700	18.350	18.450	17.376	121,108
2023-12-22	18.800	18.800	18.350	18.450	17.376	198,411
2023-12-21	18.400	18.800	18.050	18.500	17.424	193,069
2023-12-20	18.750	18.750	18.450	18.600	17.518	138,519
2023-12-19	18.700	18.800	18.350	18.500	17.424	214,297
2023-12-18	18.600	18.900	18.500	18.700	17.612	208,141
2023-12-15	18.650	19.150	18.600	18.650	17.565	710,520
2023-12-14	18.550	18.600	18.250	18.400	17.329	274,124
2023-12-13	18.450	18.650	18.350	18.400	17.329	256,498
2023-12-12	18.250	18.450	18.200	18.300	17.235	188,462
2023-12-11	18.600	18.600	18.150	18.300	17.235	189,926
2023-12-08	18.650	18.650	18.350	18.450	17.376	170,276
2023-12-07	18.500	18.700	18.350	18.500	17.424	187,644
2023-12-06	18.450	18.550	18.400	18.550	17.471	158,199
2023-12-05	18.300	18.500	18.150	18.350	17.282	147,071
2023-12-04	18.500	19.050	18.500	18.500	17.424	411,633
2023-12-01	18.400	18.500	18.300	18.450	17.376	240,223
2023-11-30	18.150	18.400	18.000	18.400	17.329	309,286
2023-11-29	18.150	18.200	18.000	18.000	16.953	109,000
2023-11-28	17.950	18.100	17.850	18.000	16.953	146,677
2023-11-27	18.300	18.350	17.500	17.750	16.717	217,107
2023-11-24	18.300	18.450	18.150	18.150	17.094	293,000
2023-11-23	18.400	18.500	18.200	18.300	17.235	166,007
2023-11-22	18.350	18.550	18.350	18.400	17.329	148,652
2023-11-21	18.350	18.450	18.250	18.400	17.329	194,288
2023-11-20	18.200	18.400	18.150	18.250	17.188	219,653
2023-11-17	18.300	18.300	17.950	18.100	17.047	148,640
2023-11-16	18.000	18.250	17.900	18.200	17.141	260,388
2023-11-15	17.850	18.150	17.850	17.900	16.858	223,034
2023-11-14	18.000	18.050	17.600	17.700	16.670	158,025
2023-11-13	17.900	18.050	17.750	17.800	16.764	163,105
2023-11-10	18.000	18.150	17.900	17.900	16.858	147,411
2023-11-09	18.300	18.300	18.050	18.150	17.094	123,040
2023-11-08	18.300	18.500	18.150	18.150	17.094	124,000
2023-11-07	18.450	18.550	18.200	18.300	17.235	227,584
2023-11-06	18.500	18.500	18.300	18.400	17.329	85,641
2023-11-03	18.350	18.600	18.150	18.300	17.235	91,251

← NewerPage 12 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.