Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.000	16.100	15.950	15.950	14.440	249,051
2022-08-08	15.950	16.200	15.800	16.200	14.666	390,036
2022-08-05	15.850	16.150	15.850	15.950	14.440	503,000
2022-08-04	15.800	15.800	15.200	15.650	14.168	599,000
2022-08-03	15.900	16.200	15.700	15.700	14.214	517,999
2022-08-02	16.200	16.250	15.800	16.050	14.530	809,000
2022-08-01	16.700	16.900	16.450	16.450	14.893	905,031
2022-07-29	15.950	16.950	15.900	16.800	15.209	2,909,776
2022-07-28	16.250	16.350	15.750	15.750	14.259	570,020
2022-07-27	15.750	16.150	15.700	16.150	14.621	485,424
2022-07-26	16.250	16.300	15.650	15.750	14.259	775,250
2022-07-25	16.800	16.800	16.200	16.200	14.666	1,016,419
2022-07-22	16.300	17.500	16.250	16.800	15.209	4,231,206
2022-07-21	16.500	16.500	16.000	16.200	14.666	544,500
2022-07-20	16.900	17.000	16.500	16.650	14.529	1,227,296
2022-07-19	16.250	16.600	16.250	16.500	14.398	451,000
2022-07-18	16.000	16.450	16.000	16.450	14.355	818,300
2022-07-15	15.900	15.950	15.650	15.850	13.831	515,000
2022-07-14	15.800	16.100	15.500	15.900	13.875	877,000
2022-07-13	15.500	15.750	15.400	15.700	13.700	744,011
2022-07-12	15.600	15.600	14.400	14.950	13.046	1,901,815
2022-07-11	16.000	16.200	15.650	15.700	13.700	911,536
2022-07-08	15.650	16.150	15.550	15.950	13.918	1,277,064
2022-07-07	15.250	15.600	15.100	15.550	13.569	1,357,000
2022-07-06	15.250	15.600	14.750	14.850	12.959	1,520,000
2022-07-05	15.900	15.900	15.200	15.400	13.439	994,797
2022-07-04	15.800	16.150	15.350	15.350	13.395	1,524,319
2022-07-01	17.100	17.200	15.700	15.750	13.744	3,178,052
2022-06-30	18.000	18.150	17.050	17.100	14.922	3,129,008
2022-06-29	20.300	20.300	17.800	17.850	15.576	10,529,673
2022-06-28	19.550	19.950	19.300	19.650	17.147	5,751,244
2022-06-27	19.050	20.000	18.750	19.700	17.191	10,289,429
2022-06-24	17.400	18.900	17.400	18.600	16.231	3,617,380
2022-06-23	17.000	17.450	16.900	17.250	15.053	553,274
2022-06-22	17.850	17.850	16.900	16.900	14.747	984,065
2022-06-21	17.250	17.900	17.250	17.850	15.576	875,389
2022-06-20	17.750	17.900	17.100	17.150	14.966	862,020
2022-06-17	17.450	17.800	17.100	17.600	15.358	777,000
2022-06-16	18.250	18.750	17.350	17.400	15.184	1,803,457
2022-06-15	17.650	18.400	17.650	18.200	15.882	1,369,597
2022-06-14	16.900	18.350	16.800	18.000	15.707	2,996,432
2022-06-13	17.600	17.600	17.050	17.100	14.922	851,029
2022-06-10	17.650	17.950	17.600	17.850	15.576	487,482
2022-06-09	17.750	18.000	17.600	17.900	15.620	1,017,000
2022-06-08	18.350	18.350	17.900	17.950	15.664	827,836
2022-06-07	18.900	19.000	18.050	18.100	15.795	2,030,348
2022-06-06	19.650	19.650	18.850	18.900	16.493	2,028,173
2022-06-02	18.800	19.500	18.800	19.450	16.973	3,735,879
2022-06-01	18.950	19.200	18.650	19.000	16.580	2,488,041
2022-05-31	18.950	19.300	18.550	18.650	16.275	4,471,607
2022-05-30	18.400	19.450	18.200	18.950	16.536	5,922,815
2022-05-27	18.500	18.550	18.150	18.150	15.838	2,433,319
2022-05-26	19.100	19.250	18.050	18.150	15.838	5,014,374
2022-05-25	19.250	19.950	18.650	19.100	16.667	8,198,295
2022-05-24	19.300	20.450	19.000	19.050	16.624	15,943,132
2022-05-23	17.750	19.100	17.550	19.100	16.667	8,693,307
2022-05-20	16.900	18.000	16.600	17.400	15.184	3,784,011
2022-05-19	16.450	16.800	16.100	16.450	14.355	1,137,035
2022-05-18	17.300	17.600	17.000	17.100	14.922	1,826,523
2022-05-17	16.750	17.500	16.700	17.050	14.878	3,067,706

← NewerPage 18 of 21 · 1,221 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.