Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	17.450	17.950	17.200	17.700	16.670	855,005
2023-08-04	18.100	18.150	17.250	17.250	16.246	1,395,652
2023-08-02	18.200	18.600	17.900	18.100	17.047	491,348
2023-08-01	18.300	18.400	18.000	18.100	17.047	210,264
2023-07-31	18.400	18.600	18.150	18.300	17.235	597,236
2023-07-28	18.050	18.350	18.050	18.200	17.141	424,400
2023-07-27	17.550	18.100	17.550	18.050	17.000	617,880
2023-07-26	18.000	18.000	17.550	17.550	16.529	513,847
2023-07-25	17.850	17.900	17.500	17.800	16.764	401,648
2023-07-24	18.050	18.050	17.500	17.600	16.576	960,497
2023-07-21	18.050	18.300	17.900	18.050	17.000	767,055
2023-07-20	18.000	18.250	18.000	18.050	17.000	326,000
2023-07-19	18.700	18.700	18.000	18.000	16.953	737,323
2023-07-18	19.000	19.000	18.250	18.300	17.235	1,573,947
2023-07-17	18.950	19.000	18.400	18.800	17.706	784,155
2023-07-14	19.100	19.250	18.850	18.900	17.800	996,881
2023-07-13	19.700	20.000	19.100	19.100	17.989	1,132,070
2023-07-12	20.000	20.650	19.650	19.650	18.507	1,643,213
2023-07-11	19.950	20.150	19.800	19.950	18.789	1,019,073
2023-07-10	20.300	20.750	20.300	20.650	18.695	1,331,401
2023-07-07	20.350	20.500	20.100	20.200	18.288	484,027
2023-07-06	20.650	20.900	20.450	20.550	18.604	876,105
2023-07-05	20.250	21.100	20.050	20.500	18.559	2,653,320
2023-07-04	20.250	20.350	20.050	20.200	18.288	714,534
2023-07-03	20.100	20.250	20.000	20.150	18.242	819,879
2023-06-30	20.200	20.200	19.900	20.100	18.197	371,000
2023-06-29	20.000	20.300	19.800	20.000	18.106	1,018,308
2023-06-28	19.950	20.350	19.750	19.750	17.880	877,000
2023-06-27	19.750	20.400	19.600	19.700	17.835	1,513,700
2023-06-26	20.300	20.300	19.600	19.600	17.744	1,672,133
2023-06-21	20.200	20.400	19.850	20.250	18.333	1,706,000
2023-06-20	20.700	20.700	20.000	20.050	18.152	1,452,000
2023-06-19	20.750	20.750	20.200	20.500	18.559	1,134,572
2023-06-16	21.600	21.600	20.900	20.900	18.921	1,214,664
2023-06-15	21.650	21.650	21.200	21.400	19.374	994,961
2023-06-14	21.450	21.550	21.150	21.400	19.374	1,158,583
2023-06-13	21.000	21.550	20.900	21.100	19.102	1,486,728
2023-06-12	21.750	21.750	20.750	20.800	18.831	1,922,537
2023-06-09	21.600	22.000	21.400	21.500	19.464	1,827,552
2023-06-08	21.500	21.800	20.950	21.350	19.329	1,879,968
2023-06-07	21.500	21.500	21.250	21.250	19.238	985,310
2023-06-06	21.500	21.650	21.100	21.300	19.283	1,479,855
2023-06-05	21.400	21.700	21.200	21.300	19.283	2,086,100
2023-06-02	21.200	21.400	20.750	20.950	18.967	2,325,776
2023-06-01	20.700	22.000	20.300	21.250	19.238	7,565,656
2023-05-31	20.700	20.950	20.400	20.700	18.740	2,782,224
2023-05-30	20.000	20.950	19.650	20.900	18.921	10,749,946
2023-05-29	19.550	19.950	19.550	19.900	18.016	979,285
2023-05-26	19.800	19.800	19.100	19.350	17.518	961,000
2023-05-25	20.100	20.100	19.500	19.500	17.654	721,323
2023-05-24	20.000	20.000	19.700	19.900	18.016	878,705
2023-05-23	20.000	20.050	19.650	19.850	17.971	848,814
2023-05-22	19.100	20.100	19.100	20.000	18.106	1,383,889
2023-05-19	19.550	19.700	19.000	19.100	17.292	1,303,768
2023-05-18	19.600	19.700	19.400	19.450	17.609	457,319
2023-05-17	19.400	19.650	19.200	19.550	17.699	604,145
2023-05-16	19.100	19.550	19.100	19.400	17.563	627,371
2023-05-15	19.400	19.550	18.900	19.100	17.292	578,248
2023-05-12	19.050	19.600	19.050	19.550	17.699	405,000
2023-05-11	19.700	20.000	19.100	19.200	17.382	1,047,276

← NewerPage 14 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.