Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.050	20.850	19.900	20.050	19.903	2,189,130
2026-01-19	19.300	21.000	19.300	20.500	20.350	3,787,288
2026-01-16	18.800	19.300	18.750	19.100	18.960	1,448,750
2026-01-15	19.000	19.000	18.500	18.700	18.563	519,021
2026-01-14	18.400	18.900	18.400	18.700	18.563	1,221,250
2026-01-13	18.500	18.550	18.200	18.350	18.216	800,089
2026-01-12	17.900	18.650	17.900	18.050	17.918	718,688
2026-01-09	17.900	17.900	17.450	17.700	17.571	338,742
2026-01-08	18.600	18.600	17.600	17.700	17.571	629,213
2026-01-07	18.250	18.800	18.250	18.400	18.265	1,126,300
2026-01-06	17.350	18.200	17.350	18.050	17.918	1,203,791
2026-01-05	17.700	17.950	17.350	17.350	17.223	457,000
2026-01-02	17.600	17.900	17.600	17.650	17.521	244,360
2025-12-31	17.800	17.850	17.350	17.600	17.471	518,006
2025-12-30	17.700	17.700	17.450	17.550	17.422	184,154
2025-12-29	17.450	17.850	17.450	17.700	17.571	326,006
2025-12-26	17.450	17.550	17.400	17.400	17.273	255,641
2025-12-24	17.600	17.650	17.400	17.400	17.273	269,288
2025-12-23	17.800	17.800	17.500	17.550	17.422	206,416
2025-12-22	17.650	17.900	17.500	17.700	17.571	423,258
2025-12-19	17.500	17.650	17.350	17.450	17.322	179,605
2025-12-18	17.550	17.700	17.400	17.450	17.322	262,415
2025-12-17	17.600	17.850	17.550	17.550	17.422	206,156
2025-12-16	17.550	17.800	17.300	17.450	17.322	277,231
2025-12-15	17.650	17.850	17.300	17.700	17.571	333,793
2025-12-12	17.750	17.900	17.500	17.700	17.571	653,534
2025-12-11	18.200	18.200	17.600	17.700	17.571	1,244,205
2025-12-10	18.950	19.000	18.550	18.550	18.414	395,150
2025-12-09	19.250	19.300	18.850	18.850	18.712	521,778
2025-12-08	18.850	19.150	18.850	19.150	19.010	432,823
2025-12-05	19.250	19.250	18.850	18.850	18.712	451,240
2025-12-04	18.750	19.200	18.750	19.000	18.861	376,633
2025-12-03	18.700	18.900	18.700	18.800	18.663	210,234
2025-12-02	18.900	19.050	18.600	18.600	18.464	325,792
2025-12-01	19.200	19.250	18.850	18.850	18.712	233,794
2025-11-28	19.200	19.400	19.000	19.000	18.861	481,000
2025-11-27	19.000	19.350	18.700	19.050	18.911	292,824
2025-11-26	19.100	19.550	18.850	18.850	18.712	574,347
2025-11-25	18.100	19.150	18.100	18.950	18.811	629,406
2025-11-24	18.100	18.300	17.900	18.000	17.868	252,060
2025-11-21	18.050	18.350	17.850	17.950	17.819	547,000
2025-11-20	18.600	18.900	18.300	18.600	18.464	586,000
2025-11-19	18.650	18.800	18.200	18.250	18.117	426,841
2025-11-18	19.000	19.300	18.650	18.650	18.514	654,434
2025-11-17	19.350	19.750	19.000	19.100	18.960	1,012,030
2025-11-14	19.050	19.650	18.900	19.150	19.010	1,521,500
2025-11-13	19.350	19.800	19.000	19.050	18.911	1,349,109
2025-11-12	18.950	19.250	18.850	19.100	18.960	925,016
2025-11-11	18.600	19.100	18.600	18.750	18.613	850,200
2025-11-10	18.050	18.600	18.000	18.450	18.315	494,223
2025-11-07	18.600	18.650	18.150	18.250	18.117	515,050
2025-11-06	18.650	19.000	18.650	18.850	18.712	539,030
2025-11-05	18.300	18.650	17.900	18.650	18.514	720,267
2025-11-04	19.400	19.400	18.300	18.350	18.216	977,250
2025-11-03	19.000	19.200	18.600	19.050	18.911	923,808
2025-10-31	19.500	19.500	18.850	18.850	18.712	1,446,082
2025-10-30	20.000	20.300	19.250	19.650	19.506	2,338,050
2025-10-29	19.550	21.300	19.550	19.850	19.705	11,100,550
2025-10-28	19.800	19.900	19.350	19.400	19.258	1,640,582
2025-10-27	20.000	20.100	19.600	19.950	19.804	1,703,550

← NewerPage 4 of 21 · 1,217 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.