Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	16.200	16.400	16.150	16.250	14.180	155,295
2022-02-14	16.500	16.500	16.100	16.150	14.093	119,021
2022-02-11	16.450	16.700	16.400	16.600	14.486	313,872
2022-02-10	16.350	16.550	16.300	16.450	14.355	265,469
2022-02-09	16.200	16.300	16.150	16.200	14.137	160,440
2022-02-08	15.900	16.250	15.900	16.000	13.962	159,480
2022-02-07	15.600	15.900	15.400	15.900	13.875	184,073
2022-01-26	15.450	15.950	15.400	15.600	13.613	174,454
2022-01-25	15.650	15.950	15.500	15.500	13.526	135,415
2022-01-24	15.600	15.900	15.400	15.800	13.788	464,082
2022-01-21	15.800	15.800	15.500	15.600	13.613	174,277
2022-01-20	15.800	15.850	15.700	15.850	13.831	78,234
2022-01-19	15.850	15.900	15.700	15.800	13.788	231,453
2022-01-18	16.350	16.400	15.800	15.950	13.918	349,576
2022-01-17	15.900	16.200	15.850	16.200	14.137	119,889
2022-01-14	16.300	16.400	15.600	15.900	13.875	341,070
2022-01-13	16.250	16.350	16.150	16.150	14.093	141,741
2022-01-12	16.250	16.450	16.200	16.250	14.180	178,111
2022-01-11	16.600	16.600	16.200	16.200	14.137	287,268
2022-01-10	16.550	16.750	16.350	16.600	14.486	115,156
2022-01-07	16.800	16.850	16.600	16.600	14.486	268,684
2022-01-06	16.950	17.000	16.700	16.800	14.660	196,020
2022-01-05	17.350	17.350	16.900	16.950	14.791	344,171
2022-01-04	17.550	17.900	17.250	17.300	15.096	2,281,481
2022-01-03	16.900	17.700	16.550	17.600	15.358	1,739,750
2021-12-30	17.050	17.050	16.850	16.900	14.747	385,389
2021-12-29	17.250	17.250	16.900	17.000	14.835	335,039
2021-12-28	17.100	17.450	17.050	17.100	14.922	467,193
2021-12-27	16.850	17.150	16.800	17.050	14.878	284,599
2021-12-24	17.000	17.200	16.800	16.800	14.660	392,766
2021-12-23	16.850	17.300	16.850	16.950	14.791	479,696
2021-12-22	16.700	16.900	16.650	16.650	14.529	157,107
2021-12-21	16.750	16.800	16.600	16.700	14.573	117,701
2021-12-20	16.850	16.950	16.500	16.650	14.529	168,213
2021-12-17	16.750	16.850	16.600	16.700	14.573	164,283
2021-12-16	16.700	16.950	16.600	16.750	14.617	231,154
2021-12-15	16.400	16.700	16.400	16.500	14.398	182,293
2021-12-14	16.950	16.950	16.500	16.550	14.442	326,250
2021-12-13	16.900	17.000	16.750	16.950	14.791	315,040
2021-12-10	17.050	17.150	16.900	16.900	14.747	162,527
2021-12-09	16.950	17.350	16.950	17.200	15.009	394,790
2021-12-08	17.100	17.100	16.850	16.900	14.747	286,350
2021-12-07	17.150	17.150	16.850	16.900	14.747	207,407
2021-12-06	17.350	17.350	16.950	16.950	14.791	228,390
2021-12-03	17.100	17.300	17.050	17.300	15.096	228,584
2021-12-02	17.050	17.650	17.000	17.050	14.878	423,355
2021-12-01	17.100	17.100	16.950	17.050	14.878	115,295
2021-11-30	17.100	17.300	16.950	17.150	14.966	258,001
2021-11-29	16.900	17.100	16.300	17.050	14.616	277,074
2021-11-26	17.200	17.300	16.900	16.950	14.530	313,757
2021-11-25	17.300	17.600	17.250	17.300	14.830	271,319
2021-11-24	17.300	17.400	17.150	17.350	14.873	394,409
2021-11-23	17.750	17.800	17.400	17.400	14.916	200,440
2021-11-22	17.500	17.850	17.500	17.750	15.216	172,756
2021-11-19	18.000	18.000	17.700	17.800	15.259	305,621
2021-11-18	17.900	18.250	17.850	17.850	15.302	406,664
2021-11-17	17.900	18.300	17.850	17.850	15.302	371,011
2021-11-16	17.700	18.200	17.650	17.650	15.130	564,266
2021-11-15	17.550	17.800	17.400	17.600	15.087	303,639
2021-11-12	17.250	17.500	17.200	17.300	14.830	203,000

← NewerPage 20 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.