Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	41.000	43.550	40.000	43.550	43.550	4,524,156
2026-07-21	40.700	40.700	38.800	39.600	39.600	2,280,861
2026-07-20	40.500	41.100	37.350	39.150	39.150	3,688,773
2026-07-17	43.300	44.150	40.250	40.300	40.300	3,844,531
2026-07-16	47.800	48.500	44.500	44.700	44.700	7,950,060
2026-07-15	43.200	45.900	42.000	45.700	45.700	4,620,583
2026-07-14	44.000	45.300	40.500	42.750	42.750	5,824,680
2026-07-13	47.300	47.600	42.350	43.550	43.550	5,970,324
2026-07-10	46.350	46.350	46.350	46.350	46.350	0
2026-07-09	48.100	48.750	46.200	46.350	46.350	3,532,262
2026-07-08	48.400	49.000	47.100	48.100	48.100	4,257,380
2026-07-07	52.000	52.600	47.800	48.900	48.900	7,460,809
2026-07-06	54.800	56.900	51.600	52.200	52.200	11,265,152
2026-07-03	56.400	58.100	51.500	52.000	52.000	17,479,500
2026-07-02	51.000	55.400	50.300	55.400	55.400	18,133,794
2026-07-01	49.400	52.200	47.950	50.400	50.400	13,020,117
2026-06-30	48.600	49.950	47.600	47.850	47.500	6,327,232
2026-06-29	46.700	49.350	45.700	47.200	46.855	4,561,481
2026-06-26	47.450	50.900	47.000	47.100	46.756	8,919,170
2026-06-25	53.400	54.600	47.500	48.000	47.649	17,297,639
2026-06-24	45.000	50.200	45.000	50.200	49.833	11,027,026
2026-06-23	47.450	49.800	45.300	45.650	45.316	8,528,466
2026-06-22	47.100	50.600	47.100	47.650	47.302	14,629,102
2026-06-18	45.500	48.500	45.400	47.000	46.656	30,361,952
2026-06-17	41.150	45.050	38.300	45.000	44.671	20,779,584
2026-06-16	38.400	41.800	38.250	41.800	41.494	12,142,512
2026-06-15	35.950	38.000	35.500	38.000	37.722	3,127,886
2026-06-12	33.300	34.650	32.850	34.650	34.397	1,715,640
2026-06-11	30.900	31.500	30.000	31.500	31.270	1,143,616
2026-06-10	33.000	33.550	32.000	32.000	31.766	906,652
2026-06-09	32.100	33.950	31.700	33.950	33.702	937,410
2026-06-08	30.450	32.050	30.450	31.600	31.369	1,521,824
2026-06-05	35.000	35.000	31.700	33.800	33.553	1,568,800
2026-06-04	35.000	35.400	34.100	34.750	34.496	1,753,358
2026-06-03	37.500	37.500	35.500	35.500	35.240	2,376,988
2026-06-02	38.000	38.000	35.150	37.000	36.729	4,339,770
2026-06-01	37.350	40.650	36.850	38.250	37.970	10,511,712
2026-05-29	36.650	39.250	36.000	37.500	37.226	17,563,061
2026-05-28	32.050	35.950	31.800	35.700	35.439	16,504,963
2026-05-27	36.000	37.250	32.350	32.700	32.461	15,400,258
2026-05-26	30.950	33.950	30.750	33.950	33.702	18,476,096
2026-05-25	28.350	30.900	28.200	30.900	30.674	9,348,564
2026-05-22	26.500	29.000	26.350	28.100	27.895	7,967,013
2026-05-21	25.300	27.200	25.250	26.400	26.207	8,937,125
2026-05-20	25.100	26.250	24.650	24.950	24.768	4,201,664
2026-05-19	25.000	25.900	24.650	25.050	24.867	3,813,194
2026-05-18	24.700	25.900	23.300	25.550	25.363	5,019,521
2026-05-15	25.250	26.900	24.500	24.800	24.619	8,892,558
2026-05-14	27.000	27.300	24.850	25.250	25.065	17,127,143
2026-05-13	24.650	26.000	24.650	26.000	25.810	17,560,715
2026-05-12	23.650	23.650	23.650	23.650	23.477	3,765,327
2026-05-11	20.000	21.500	19.950	21.500	21.343	4,977,005
2026-05-08	20.150	20.350	19.100	19.550	19.407	1,139,735
2026-05-07	20.100	20.650	19.900	20.150	20.003	2,381,618
2026-05-06	20.500	20.600	19.750	19.850	19.705	2,302,500
2026-05-05	19.150	20.600	19.150	20.300	20.152	5,169,564
2026-05-04	18.800	20.500	18.700	19.550	19.407	2,776,658
2026-04-30	18.800	19.050	18.600	18.700	18.563	557,205
2026-04-29	18.500	19.150	18.100	18.650	18.514	691,500
2026-04-28	18.200	18.550	18.100	18.500	18.365	373,079

← NewerPage 2 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.