Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.350	15.650	15.200	15.550	14.078	283,438
2022-11-02	15.100	15.600	15.050	15.550	14.078	334,616
2022-11-01	14.700	15.050	14.650	15.050	13.625	435,140
2022-10-31	14.650	14.700	14.550	14.600	13.218	141,059
2022-10-28	14.750	14.750	14.300	14.350	12.991	248,000
2022-10-27	14.500	14.850	14.500	14.850	13.444	284,795
2022-10-26	14.500	14.550	14.250	14.350	12.991	376,392
2022-10-25	14.800	14.800	14.150	14.350	12.991	609,000
2022-10-24	14.700	15.000	14.550	14.550	13.172	413,151
2022-10-21	14.700	14.700	14.300	14.300	12.946	552,280
2022-10-20	15.050	15.050	14.400	14.650	13.263	580,461
2022-10-19	15.200	15.300	14.950	15.000	13.580	324,092
2022-10-18	15.350	15.350	14.800	15.100	13.670	464,360
2022-10-17	15.000	15.050	14.450	15.000	13.580	363,096
2022-10-14	14.750	15.400	14.650	15.250	13.806	744,409
2022-10-13	15.400	15.400	14.200	14.350	12.991	1,061,134
2022-10-12	15.300	15.550	15.100	15.450	13.987	411,500
2022-10-11	15.700	15.700	15.100	15.400	13.942	575,200
2022-10-07	16.100	16.200	15.850	15.900	14.395	359,127
2022-10-06	16.150	16.600	16.050	16.250	14.712	219,000
2022-10-05	16.700	16.700	16.050	16.100	14.576	532,000
2022-10-04	16.200	16.500	16.050	16.300	14.757	311,000
2022-10-03	15.700	15.950	15.500	15.800	14.304	386,202
2022-09-30	15.600	16.150	15.200	16.100	14.576	487,000
2022-09-29	15.700	16.300	15.700	15.950	14.440	286,111
2022-09-28	16.450	16.500	15.450	15.500	14.033	666,000
2022-09-27	16.350	16.550	16.000	16.450	14.893	431,910
2022-09-26	16.950	16.950	16.000	16.200	14.666	702,642
2022-09-23	17.900	17.900	17.100	17.200	15.572	462,274
2022-09-22	17.500	17.950	17.300	17.900	16.205	380,245
2022-09-21	18.200	18.200	17.650	17.650	15.979	522,044
2022-09-20	18.400	18.450	18.200	18.250	16.522	230,203
2022-09-19	19.000	19.000	17.900	18.100	16.386	840,097
2022-09-16	18.950	19.100	18.800	18.800	17.020	404,125
2022-09-15	19.300	19.600	18.900	18.950	17.156	1,338,300
2022-09-14	18.400	19.650	18.250	19.300	17.473	1,913,203
2022-09-13	18.900	19.600	18.750	18.950	17.156	2,352,237
2022-09-12	18.300	18.800	18.150	18.700	16.930	769,945
2022-09-08	17.800	17.900	17.550	17.750	16.070	365,200
2022-09-07	17.700	17.900	17.300	17.450	15.798	446,000
2022-09-06	18.150	18.200	17.600	17.600	15.934	541,348
2022-09-05	18.900	18.900	18.050	18.050	16.341	643,315
2022-09-02	18.050	18.950	18.050	18.650	16.884	1,381,429
2022-09-01	18.850	18.850	17.850	17.900	16.205	1,278,127
2022-08-31	18.850	19.100	18.550	18.800	17.020	872,045
2022-08-30	19.200	19.200	18.800	18.850	17.065	531,214
2022-08-29	18.300	19.150	18.200	18.850	17.065	801,315
2022-08-26	19.300	19.350	18.850	18.900	17.111	807,808
2022-08-25	19.000	19.300	18.800	19.100	17.292	1,726,228
2022-08-24	18.750	19.100	18.550	19.100	17.292	1,433,300
2022-08-23	18.850	19.000	17.800	18.350	16.613	1,671,552
2022-08-22	18.500	19.300	18.500	18.950	17.156	1,171,000
2022-08-19	18.500	19.100	18.200	18.700	16.930	2,288,227
2022-08-18	17.700	18.450	17.700	18.300	16.567	1,977,193
2022-08-17	17.600	18.100	17.500	17.700	16.024	1,662,200
2022-08-16	17.150	18.050	17.000	17.300	15.662	3,515,757
2022-08-15	16.700	17.000	16.550	16.800	15.209	884,024
2022-08-12	16.250	16.800	16.250	16.500	14.938	1,067,343
2022-08-11	16.500	16.550	16.200	16.200	14.666	701,283
2022-08-10	15.900	16.600	15.800	16.250	14.712	841,000

← NewerPage 17 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.