Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.500	15.650	15.300	15.350	15.238	252,415
2025-07-28	15.700	15.700	15.500	15.550	15.436	279,000
2025-07-25	15.500	15.600	15.400	15.500	15.387	172,177
2025-07-24	15.450	15.600	15.300	15.400	15.287	117,677
2025-07-23	15.200	15.400	15.050	15.350	15.238	237,968
2025-07-22	15.450	15.550	15.000	15.000	14.890	419,050
2025-07-21	15.500	15.500	15.300	15.350	15.238	234,455
2025-07-18	15.650	15.850	15.300	15.300	15.188	317,668
2025-07-17	15.300	15.550	15.300	15.350	15.238	345,430
2025-07-16	15.250	15.600	15.200	15.200	15.089	331,530
2025-07-15	15.300	15.450	15.250	15.250	15.139	168,633
2025-07-14	15.400	15.650	15.200	15.250	15.139	371,014
2025-07-11	15.000	15.750	15.000	15.400	15.287	311,641
2025-07-10	15.150	15.200	15.050	15.100	14.990	155,000
2025-07-09	15.050	15.250	15.050	15.150	15.039	166,059
2025-07-08	15.200	15.350	14.900	15.100	14.990	367,100
2025-07-07	15.400	15.400	15.100	15.200	15.089	233,000
2025-07-04	15.800	15.800	15.400	15.400	15.287	234,474
2025-07-03	15.750	15.900	15.750	15.800	15.684	116,000
2025-07-02	15.850	15.850	15.650	15.650	15.536	134,002
2025-07-01	15.850	16.050	15.750	15.850	15.734	172,319
2025-06-30	16.100	16.100	15.600	15.650	15.536	185,005
2025-06-27	15.850	15.900	15.700	15.750	15.635	147,013
2025-06-26	15.950	16.050	15.800	15.800	15.684	92,588
2025-06-25	15.850	16.100	15.700	15.750	15.635	211,797
2025-06-24	15.450	15.850	15.350	15.650	15.536	266,753
2025-06-23	15.500	15.500	15.000	15.150	15.039	404,172
2025-06-20	15.850	15.850	15.500	15.550	15.436	578,170
2025-06-19	16.100	16.100	15.800	15.850	15.734	296,100
2025-06-18	16.250	16.350	16.100	16.100	15.982	137,313
2025-06-17	16.000	16.300	16.000	16.100	15.982	219,030
2025-06-16	16.450	16.550	16.200	16.450	15.754	285,295
2025-06-13	16.750	16.800	16.400	16.450	15.754	458,228
2025-06-12	16.800	16.950	16.750	16.750	16.041	313,152
2025-06-11	16.750	16.850	16.700	16.750	16.041	235,390
2025-06-10	16.650	16.800	16.550	16.750	16.041	206,014
2025-06-09	16.900	16.900	16.400	16.400	15.706	626,021
2025-06-06	16.700	17.000	16.700	16.700	15.993	218,063
2025-06-05	16.750	16.950	16.650	16.700	15.993	264,065
2025-06-04	16.700	16.750	16.550	16.600	15.898	234,320
2025-06-03	16.250	16.500	16.100	16.500	15.802	236,201
2025-06-02	16.550	16.550	16.100	16.200	15.515	408,045
2025-05-29	16.750	16.800	16.600	16.700	15.993	444,956
2025-05-28	16.800	17.000	16.600	16.650	15.946	291,799
2025-05-27	16.750	17.000	16.550	16.700	15.993	287,159
2025-05-26	16.950	16.950	16.750	16.800	16.089	310,049
2025-05-23	17.200	17.250	16.450	16.900	16.185	493,033
2025-05-22	17.350	17.350	17.000	17.050	16.329	552,200
2025-05-21	17.100	17.600	17.000	17.350	16.616	1,656,000
2025-05-20	17.050	17.200	17.050	17.100	16.376	221,124
2025-05-19	17.100	17.100	16.850	16.850	16.137	326,749
2025-05-16	17.300	17.350	17.050	17.100	16.376	395,077
2025-05-15	17.750	17.750	17.100	17.200	16.472	1,482,995
2025-05-14	18.150	18.250	17.850	18.050	17.286	438,010
2025-05-13	18.250	18.500	17.750	17.750	16.999	453,056
2025-05-12	17.450	17.950	17.450	17.800	17.047	346,075
2025-05-09	17.550	17.650	17.250	17.400	16.664	199,060
2025-05-08	16.950	17.550	16.950	17.550	16.807	409,218
2025-05-07	16.900	16.950	16.750	16.900	16.185	107,127
2025-05-06	16.900	17.000	16.750	16.850	16.137	149,080

← NewerPage 6 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.