Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.700	20.000	19.100	19.200	17.382	1,047,276
2023-05-10	19.450	19.650	19.200	19.600	17.744	522,341
2023-05-09	20.050	20.100	19.300	19.400	17.563	1,137,858
2023-05-08	20.100	20.100	19.900	20.050	18.152	483,150
2023-05-05	20.050	20.250	19.800	19.900	18.016	493,058
2023-05-04	20.000	20.200	19.700	20.050	18.152	898,051
2023-05-03	20.600	20.750	20.000	20.000	18.106	997,200
2023-05-02	20.600	20.800	20.500	20.600	18.650	668,792
2023-04-28	20.850	20.850	20.500	20.600	18.650	925,949
2023-04-27	20.600	20.750	20.250	20.300	18.378	901,061
2023-04-26	20.250	20.550	20.100	20.550	18.604	884,000
2023-04-25	21.200	21.450	20.250	20.450	18.514	1,807,235
2023-04-24	20.950	21.350	20.750	21.000	19.012	1,345,550
2023-04-21	21.350	21.800	20.800	20.950	18.967	1,660,000
2023-04-20	22.100	22.400	21.350	21.500	19.464	2,554,630
2023-04-19	22.100	22.550	22.000	22.300	20.189	1,522,457
2023-04-18	22.450	22.700	22.000	22.050	19.962	1,836,123
2023-04-17	22.100	22.600	21.950	22.300	20.189	2,286,165
2023-04-14	22.100	22.850	21.800	21.900	19.827	4,580,483
2023-04-13	22.850	23.000	21.800	21.800	19.736	4,168,384
2023-04-12	22.950	23.300	22.750	22.750	20.596	3,448,182
2023-04-11	23.300	23.750	22.700	22.700	20.551	5,034,276
2023-04-10	23.100	23.400	22.400	23.000	20.822	5,494,015
2023-04-07	22.250	23.300	21.800	23.100	20.913	8,200,492
2023-04-06	22.550	22.700	22.000	22.050	19.962	3,276,765
2023-03-31	22.900	23.500	22.550	22.850	20.687	11,663,603
2023-03-30	22.100	23.450	21.750	22.550	20.415	14,561,304
2023-03-29	21.150	22.300	21.150	21.450	19.419	4,731,696
2023-03-28	21.500	21.700	20.800	20.950	18.967	2,536,704
2023-03-27	22.000	22.200	21.500	21.500	19.464	4,009,494
2023-03-24	21.050	22.850	20.900	22.300	20.189	11,110,891
2023-03-23	22.000	22.150	21.050	21.250	19.238	7,183,015
2023-03-22	21.950	23.450	21.800	22.350	20.234	23,481,397
2023-03-21	20.000	21.750	20.000	21.750	19.691	12,511,832
2023-03-20	19.250	20.350	19.250	19.800	17.925	3,812,010
2023-03-17	19.000	19.650	18.900	19.350	17.518	2,294,695
2023-03-16	20.000	20.800	18.850	18.900	17.111	10,415,684
2023-03-15	18.600	20.000	18.600	19.900	18.016	3,607,985
2023-03-14	18.950	19.050	18.400	18.400	16.658	977,000
2023-03-13	19.550	19.650	18.100	19.150	17.337	3,638,596
2023-03-10	19.100	20.050	18.600	19.550	17.699	3,406,672
2023-03-09	19.200	19.850	18.750	19.100	17.292	2,111,864
2023-03-08	19.400	19.500	18.950	19.100	17.292	1,373,479
2023-03-07	18.900	19.750	18.800	19.550	17.699	4,062,150
2023-03-06	17.650	19.300	17.650	19.250	17.428	5,869,082
2023-03-03	17.400	17.600	17.400	17.550	15.888	343,475
2023-03-02	17.500	17.600	17.350	17.350	15.707	213,554
2023-03-01	17.600	17.600	17.350	17.500	15.843	158,318
2023-02-24	17.700	17.750	17.450	17.500	15.843	448,703
2023-02-23	17.400	17.700	17.400	17.650	15.979	375,178
2023-02-22	17.450	17.500	17.250	17.350	15.707	447,299
2023-02-21	17.800	17.900	17.600	17.600	15.934	461,054
2023-02-20	17.600	17.850	17.600	17.700	16.024	461,095
2023-02-17	17.700	17.700	17.550	17.600	15.934	410,315
2023-02-16	18.050	18.350	17.700	17.700	16.024	2,445,849
2023-02-15	18.100	18.200	17.400	17.850	16.160	2,215,800
2023-02-14	17.200	18.050	17.150	17.750	16.070	1,838,388
2023-02-13	17.100	17.100	16.850	16.900	15.300	340,100
2023-02-10	17.550	17.550	17.000	17.100	15.481	576,900
2023-02-09	17.300	17.750	17.100	17.600	15.934	1,493,150

← NewerPage 15 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.