Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.550	18.600	18.150	18.200	17.141	155,307
2023-11-01	17.900	18.100	17.750	18.000	16.953	134,103
2023-10-31	18.650	18.800	17.750	17.750	16.717	275,204
2023-10-30	18.300	18.850	18.300	18.550	17.471	237,189
2023-10-27	18.450	18.700	18.300	18.300	17.235	186,000
2023-10-26	18.400	19.200	18.400	18.400	17.329	531,271
2023-10-25	18.850	19.000	18.550	18.750	17.659	494,000
2023-10-24	19.000	19.100	18.450	18.700	17.612	837,885
2023-10-23	17.800	19.350	17.600	18.600	17.518	2,210,292
2023-10-20	17.400	18.050	17.000	17.800	16.764	423,559
2023-10-19	17.100	17.500	17.050	17.500	16.482	154,235
2023-10-18	17.400	17.450	16.900	17.050	16.058	472,406
2023-10-17	17.650	17.850	17.300	17.300	16.293	189,692
2023-10-16	17.800	18.100	17.450	17.650	16.623	158,211
2023-10-13	17.750	18.050	17.700	17.800	16.764	189,421
2023-10-12	17.650	17.900	17.550	17.700	16.670	184,000
2023-10-11	18.000	18.250	17.600	17.700	16.670	250,460
2023-10-06	18.000	18.150	17.900	18.000	16.953	139,018
2023-10-05	17.900	18.150	17.850	18.000	16.953	217,319
2023-10-04	17.800	17.900	17.550	17.850	16.811	210,110
2023-10-03	17.800	18.050	17.750	17.800	16.764	195,456
2023-10-02	17.500	18.000	17.350	17.700	16.670	429,495
2023-09-28	17.550	17.600	17.200	17.500	16.482	294,554
2023-09-27	17.500	17.650	17.300	17.350	16.340	113,127
2023-09-26	17.550	17.700	17.400	17.500	16.482	158,320
2023-09-25	17.200	17.550	17.200	17.450	16.435	185,007
2023-09-22	17.250	17.400	17.100	17.200	16.199	154,351
2023-09-21	17.800	17.800	17.200	17.250	16.246	323,000
2023-09-20	17.850	17.900	17.400	17.600	16.576	273,100
2023-09-19	17.850	18.050	17.650	17.850	16.811	199,000
2023-09-18	17.800	18.100	17.650	17.900	16.858	186,002
2023-09-15	17.800	18.100	17.750	17.800	16.764	241,285
2023-09-14	17.550	17.850	17.550	17.750	16.717	185,101
2023-09-13	17.450	17.750	17.450	17.550	16.529	185,084
2023-09-12	17.500	17.600	17.300	17.400	16.388	327,278
2023-09-11	17.750	18.150	17.550	17.550	16.529	223,560
2023-09-08	18.050	18.100	17.700	17.850	16.811	222,703
2023-09-07	18.000	18.300	17.800	17.900	16.858	370,337
2023-09-06	18.400	18.450	17.950	18.050	17.000	273,707
2023-09-05	18.150	18.500	18.000	18.150	17.094	272,020
2023-09-04	18.200	18.200	17.900	18.150	17.094	269,299
2023-09-01	17.900	18.200	17.850	18.050	17.000	409,001
2023-08-31	18.050	18.100	17.750	17.900	16.858	185,784
2023-08-30	17.600	18.150	17.600	18.050	17.000	568,586
2023-08-29	17.600	17.750	17.350	17.550	16.529	166,914
2023-08-28	17.950	18.000	17.300	17.350	16.340	245,213
2023-08-25	17.550	17.900	17.400	17.700	16.670	274,000
2023-08-24	17.750	18.000	17.450	17.650	16.623	396,560
2023-08-23	17.400	17.600	17.250	17.550	16.529	238,793
2023-08-22	17.600	17.600	17.100	17.300	16.293	229,096
2023-08-21	17.350	17.650	17.200	17.300	16.293	139,206
2023-08-18	17.500	17.850	17.300	17.350	16.340	287,058
2023-08-17	17.100	17.650	17.100	17.600	16.576	262,434
2023-08-16	17.100	17.650	16.850	17.250	16.246	264,569
2023-08-15	17.100	17.400	17.100	17.400	16.388	225,411
2023-08-14	17.250	17.700	16.900	16.950	15.964	375,151
2023-08-11	17.250	17.450	17.200	17.350	16.340	333,000
2023-08-10	17.600	17.950	17.150	17.250	16.246	510,100
2023-08-09	17.550	17.800	17.350	17.650	16.623	253,059
2023-08-08	17.900	18.000	17.600	17.650	16.623	442,018

← NewerPage 13 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.