Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.550	17.550	17.150	17.300	15.662	756,102
2023-02-07	16.950	17.650	16.800	17.550	15.888	2,873,626
2023-02-06	16.850	17.100	16.750	16.800	15.209	295,351
2023-02-03	17.050	17.050	16.900	16.900	15.300	271,140
2023-02-02	17.200	17.200	17.000	17.000	15.391	609,389
2023-02-01	17.050	17.350	16.800	17.050	15.436	1,526,721
2023-01-31	16.150	17.200	16.150	17.050	15.436	2,429,516
2023-01-30	16.050	16.250	16.000	16.150	14.621	380,745
2023-01-17	15.500	15.850	15.450	15.800	14.304	172,000
2023-01-16	15.750	15.750	15.450	15.500	14.033	267,000
2023-01-13	15.950	16.000	15.600	15.600	14.123	528,240
2023-01-12	16.100	16.200	15.800	15.850	14.349	506,888
2023-01-11	16.600	16.600	16.100	16.150	14.621	965,000
2023-01-10	17.050	17.050	16.850	16.900	15.300	265,010
2023-01-09	17.300	17.300	16.750	17.050	15.436	403,810
2023-01-06	16.700	16.800	16.600	16.800	15.209	333,411
2023-01-05	16.750	16.900	16.650	16.700	15.119	259,781
2023-01-04	16.750	16.750	16.550	16.700	15.119	179,473
2023-01-03	16.650	16.800	16.400	16.750	15.164	162,064
2022-12-30	16.800	16.950	16.550	16.700	15.119	129,000
2022-12-29	16.700	16.750	16.300	16.700	15.119	221,000
2022-12-28	17.000	17.100	16.600	16.800	15.209	469,709
2022-12-27	17.000	17.100	16.950	17.000	15.391	203,300
2022-12-26	17.350	17.350	16.850	17.000	15.391	161,000
2022-12-23	16.900	17.050	16.550	17.050	15.436	280,319
2022-12-22	17.150	17.250	17.000	17.200	15.572	258,000
2022-12-21	17.150	17.350	16.950	17.000	15.391	267,006
2022-12-20	17.600	17.850	17.050	17.050	15.436	627,000
2022-12-19	17.700	17.900	17.500	17.800	16.115	330,322
2022-12-16	18.250	18.250	17.800	17.850	16.160	554,585
2022-12-15	18.450	18.750	18.450	18.500	16.749	321,029
2022-12-14	17.950	18.650	17.950	18.550	16.794	606,044
2022-12-13	18.150	18.200	17.950	18.000	16.296	281,471
2022-12-12	17.650	18.150	17.650	18.150	16.432	294,069
2022-12-09	17.900	18.000	17.700	17.700	16.024	338,031
2022-12-08	17.750	17.950	17.550	17.850	16.160	348,961
2022-12-07	18.300	18.400	17.600	17.650	15.979	877,148
2022-12-06	19.000	19.100	18.250	18.300	16.567	1,104,047
2022-12-05	19.000	19.050	18.700	19.000	17.201	611,419
2022-12-02	19.200	19.400	18.850	18.900	17.111	875,665
2022-12-01	18.950	19.300	18.900	19.100	17.292	1,680,069
2022-11-30	18.850	19.200	18.650	18.800	17.020	861,000
2022-11-29	18.650	19.000	18.250	18.850	17.065	662,000
2022-11-28	18.200	18.850	18.200	18.600	16.839	309,000
2022-11-25	18.800	19.050	18.450	18.500	16.749	700,368
2022-11-24	18.750	18.950	18.600	18.850	17.065	532,009
2022-11-23	18.700	18.800	18.550	18.600	16.839	427,364
2022-11-22	19.200	19.200	18.550	18.550	16.794	746,569
2022-11-21	18.750	19.300	18.750	19.050	17.246	1,086,006
2022-11-18	18.900	19.100	18.500	18.750	16.975	1,011,647
2022-11-17	18.450	18.850	18.400	18.700	16.930	1,090,350
2022-11-16	19.100	19.400	18.450	18.450	16.703	2,175,100
2022-11-15	19.100	19.400	18.700	18.700	16.930	1,370,439
2022-11-14	19.000	19.150	18.600	19.100	17.292	1,130,936
2022-11-11	19.500	19.800	18.700	18.700	16.930	2,917,766
2022-11-10	18.800	19.600	18.750	18.900	17.111	4,082,527
2022-11-09	18.350	19.000	18.150	18.850	17.065	2,165,670
2022-11-08	19.500	19.600	18.200	18.350	16.613	5,126,750
2022-11-07	18.150	18.150	17.600	18.150	16.432	1,870,852
2022-11-04	15.500	16.750	15.350	16.500	14.938	845,100

← NewerPage 16 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.