Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	16.650	17.000	16.300	16.550	14.442	1,064,299
2022-05-13	16.750	17.400	16.300	16.550	14.442	3,376,255
2022-05-12	16.100	17.450	15.900	16.450	14.355	3,664,721
2022-05-11	15.800	16.450	15.800	16.100	14.049	1,702,000
2022-05-10	15.450	16.000	15.400	15.800	13.788	1,028,539
2022-05-09	16.200	16.600	15.650	15.950	13.918	3,035,000
2022-05-06	15.900	16.400	15.500	16.000	13.962	2,029,595
2022-05-05	15.400	16.600	15.400	16.600	14.486	5,491,124
2022-05-04	15.050	15.350	14.900	15.100	13.177	250,000
2022-05-03	15.100	15.250	14.900	14.900	13.002	100,004
2022-04-29	15.000	15.450	15.000	15.100	13.177	97,006
2022-04-28	15.250	15.250	14.900	15.000	13.089	70,085
2022-04-27	15.200	15.200	14.700	15.000	13.089	263,000
2022-04-26	15.500	15.500	15.250	15.350	13.395	154,833
2022-04-25	15.250	15.900	15.250	15.450	13.482	158,101
2022-04-22	15.800	15.800	15.400	15.650	13.657	342,625
2022-04-21	15.650	15.950	15.600	15.650	13.657	201,068
2022-04-20	15.850	15.850	15.500	15.600	13.613	300,001
2022-04-19	15.600	15.950	15.500	15.550	13.569	186,056
2022-04-18	15.500	15.500	15.200	15.300	13.351	155,003
2022-04-15	15.800	15.800	15.450	15.500	13.526	107,061
2022-04-14	15.900	15.900	15.600	15.700	13.700	194,722
2022-04-13	15.400	15.850	15.400	15.850	13.831	188,986
2022-04-12	15.500	15.700	15.400	15.400	13.439	77,024
2022-04-11	16.150	16.150	15.550	15.550	13.569	172,000
2022-04-08	16.000	16.250	15.900	16.050	14.006	584,320
2022-04-07	15.900	16.050	15.800	15.950	13.918	692,373
2022-04-06	15.900	16.100	15.750	15.950	13.918	135,720
2022-04-01	15.600	15.950	15.400	15.950	13.918	139,910
2022-03-31	16.000	16.000	15.700	15.700	13.700	135,350
2022-03-30	15.400	16.500	15.400	15.900	13.875	637,500
2022-03-29	15.300	15.300	15.200	15.250	13.308	30,570
2022-03-28	15.250	15.250	15.000	15.200	13.264	113,148
2022-03-25	15.500	15.500	15.250	15.250	13.308	92,067
2022-03-24	15.450	15.450	15.200	15.250	13.308	104,200
2022-03-23	15.600	15.600	15.400	15.450	13.482	101,050
2022-03-22	15.500	15.500	15.300	15.400	13.439	44,151
2022-03-21	15.650	15.650	15.400	15.450	13.482	50,453
2022-03-18	15.250	15.350	15.150	15.350	13.395	55,838
2022-03-17	15.400	15.450	15.200	15.400	13.439	109,050
2022-03-16	15.150	15.200	15.000	15.200	13.264	83,027
2022-03-15	15.250	15.250	15.000	15.050	13.133	72,079
2022-03-14	15.400	15.450	15.250	15.250	13.308	65,310
2022-03-11	15.750	15.750	15.300	15.350	13.395	107,792
2022-03-10	15.350	15.500	15.350	15.400	13.439	73,872
2022-03-09	15.000	15.450	15.000	15.200	13.264	216,868
2022-03-08	15.200	15.200	14.900	14.900	13.002	209,869
2022-03-07	15.700	15.700	15.000	15.200	13.264	248,000
2022-03-04	15.950	15.950	15.650	15.700	13.700	80,526
2022-03-03	15.900	16.000	15.750	15.750	13.744	60,296
2022-03-02	15.850	15.850	15.700	15.750	13.744	63,178
2022-03-01	15.600	15.800	15.600	15.750	13.744	98,999
2022-02-25	15.300	15.550	15.300	15.450	13.482	155,999
2022-02-24	15.750	15.750	15.250	15.300	13.351	357,183
2022-02-23	15.900	15.900	15.700	15.750	13.744	76,021
2022-02-22	15.800	15.850	15.600	15.700	13.700	229,213
2022-02-21	15.800	16.100	15.800	16.000	13.962	119,444
2022-02-18	15.700	16.050	15.700	16.000	13.962	126,907
2022-02-17	16.300	16.300	15.800	16.000	13.962	244,350
2022-02-16	16.550	16.550	16.200	16.300	14.224	136,918

← NewerPage 19 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.