Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.000	20.750	19.700	19.700	19.556	3,216,153
2025-10-22	20.150	20.250	19.700	20.150	20.003	3,957,880
2025-10-21	19.750	21.300	19.500	20.150	20.003	12,062,599
2025-10-20	17.950	19.650	17.950	19.650	19.506	6,960,009
2025-10-17	18.200	18.500	17.900	17.900	17.769	988,181
2025-10-16	18.550	19.050	18.150	18.300	18.166	3,578,531
2025-10-15	17.700	19.050	17.550	18.950	18.811	6,124,650
2025-10-14	17.550	18.150	17.350	17.350	17.223	1,150,641
2025-10-13	16.950	17.300	16.750	17.300	17.174	562,127
2025-10-09	17.700	17.700	17.400	17.400	17.273	395,641
2025-10-08	17.350	17.600	17.250	17.450	17.322	265,116
2025-10-07	17.150	17.800	17.100	17.500	17.372	654,067
2025-10-03	17.200	17.300	17.050	17.050	16.925	269,000
2025-10-02	17.300	17.450	17.050	17.050	16.925	310,006
2025-10-01	17.350	17.550	17.150	17.200	17.074	250,228
2025-09-30	17.100	17.400	17.100	17.350	17.223	408,590
2025-09-29	17.000	17.000	17.000	17.000	16.876	0
2025-09-26	17.700	17.700	17.000	17.000	16.876	510,823
2025-09-25	17.500	17.750	17.450	17.500	17.372	402,757
2025-09-24	17.900	17.950	17.450	17.450	17.322	840,200
2025-09-23	18.200	18.200	17.550	17.800	17.670	1,331,784
2025-09-22	17.700	18.850	17.400	18.250	18.117	3,562,897
2025-09-19	18.100	18.150	17.500	17.600	17.471	2,131,339
2025-09-18	18.400	19.250	18.150	18.200	18.067	7,647,582
2025-09-17	16.650	18.150	16.550	18.150	18.017	2,899,451
2025-09-16	16.600	16.600	16.400	16.500	16.379	419,270
2025-09-15	16.250	16.550	16.250	16.400	16.280	209,000
2025-09-12	16.250	16.650	16.250	16.250	16.131	402,429
2025-09-11	16.300	16.400	16.050	16.100	15.982	384,111
2025-09-10	16.100	16.100	15.950	16.100	15.982	203,000
2025-09-09	16.350	16.350	16.050	16.050	15.933	382,031
2025-09-08	16.500	16.650	16.300	16.300	16.181	169,000
2025-09-05	16.700	16.700	16.250	16.500	16.379	204,000
2025-09-04	16.850	16.950	16.350	16.350	16.230	477,542
2025-09-03	16.050	16.800	16.050	16.600	16.479	786,273
2025-09-02	15.950	16.200	15.800	16.000	15.883	210,961
2025-09-01	16.350	16.350	15.900	15.950	15.833	381,000
2025-08-29	16.550	16.550	16.200	16.200	16.082	232,031
2025-08-28	16.100	16.600	16.100	16.300	16.181	394,533
2025-08-27	16.050	16.250	16.050	16.100	15.982	293,000
2025-08-26	16.250	16.350	16.050	16.050	15.933	292,044
2025-08-25	16.250	16.350	15.750	16.100	15.982	607,000
2025-08-22	16.000	16.200	15.900	15.900	15.784	197,170
2025-08-21	15.600	16.150	15.500	16.000	15.883	822,796
2025-08-20	15.800	16.100	15.700	15.700	15.585	415,095
2025-08-19	16.050	16.200	15.600	15.650	15.536	470,999
2025-08-18	16.000	16.400	16.000	16.150	16.032	445,869
2025-08-15	16.100	16.150	15.800	16.050	15.933	539,000
2025-08-14	16.050	16.150	16.000	16.100	15.982	380,247
2025-08-13	16.150	16.600	16.050	16.050	15.933	506,282
2025-08-12	16.100	16.150	16.000	16.000	15.883	178,411
2025-08-11	16.200	16.200	15.850	15.850	15.734	197,514
2025-08-08	15.900	16.350	15.900	16.000	15.883	295,000
2025-08-07	16.000	16.200	15.750	15.800	15.684	635,042
2025-08-06	16.000	16.250	15.950	16.000	15.883	184,063
2025-08-05	15.750	16.150	15.700	16.050	15.933	298,702
2025-08-04	15.350	15.950	15.050	15.700	15.585	368,050
2025-08-01	15.350	15.350	15.350	15.350	15.238	0
2025-07-31	15.350	15.450	15.200	15.350	15.238	222,380
2025-07-30	15.350	15.350	15.150	15.350	15.238	186,854

← NewerPage 5 of 21 · 1,220 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.