Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.600	17.700	16.600	16.750	16.041	715,171
2025-05-02	17.450	17.750	17.450	17.550	16.807	441,018
2025-04-30	17.750	18.050	17.200	17.200	16.472	1,055,404
2025-04-29	17.500	17.750	17.400	17.700	16.951	605,078
2025-04-28	17.400	17.550	17.150	17.350	16.616	356,207
2025-04-25	17.350	17.700	17.200	17.200	16.472	558,157
2025-04-24	17.300	17.450	17.000	17.200	16.472	509,050
2025-04-23	17.300	17.400	16.950	17.100	16.376	710,100
2025-04-22	16.550	17.100	16.500	16.700	15.993	513,000
2025-04-21	17.200	17.300	16.650	16.750	16.041	628,100
2025-04-18	17.100	17.350	16.950	17.350	16.616	335,177
2025-04-17	17.150	17.400	16.850	17.000	16.281	387,040
2025-04-16	17.950	17.950	17.100	17.200	16.472	740,185
2025-04-15	17.700	17.950	17.600	17.750	16.999	708,613
2025-04-14	17.050	17.900	17.050	17.450	16.712	1,010,213
2025-04-11	15.600	17.000	15.200	16.750	16.041	1,480,018
2025-04-10	16.350	16.350	16.350	16.350	15.658	467,000
2025-04-09	16.250	16.400	14.900	14.900	14.270	3,938,033
2025-04-08	16.600	17.100	16.550	16.550	15.850	1,671,728
2025-04-07	18.350	18.350	18.350	18.350	17.574	272,010
2025-04-02	20.350	20.750	20.050	20.350	19.489	475,195
2025-04-01	19.950	20.750	19.750	20.150	19.297	857,035
2025-03-31	20.950	21.000	19.600	19.850	19.010	3,217,200
2025-03-28	22.200	22.250	21.400	21.750	20.830	1,478,417
2025-03-27	22.150	23.350	22.000	22.100	21.165	2,878,816
2025-03-26	23.750	23.800	22.200	22.300	21.356	2,935,000
2025-03-25	24.050	24.300	23.100	23.300	22.314	3,669,319
2025-03-24	22.400	23.800	22.200	23.800	22.793	3,287,166
2025-03-21	23.350	23.400	22.000	22.350	21.404	5,982,681
2025-03-20	22.200	23.950	22.000	23.850	22.841	13,285,027
2025-03-19	21.000	22.050	20.900	21.800	20.878	1,875,326
2025-03-18	21.650	21.650	20.950	21.000	20.111	638,155
2025-03-17	20.900	21.950	20.900	21.250	20.351	1,230,334
2025-03-14	20.800	21.050	20.700	20.800	19.920	317,127
2025-03-13	21.100	21.500	20.700	20.800	19.920	535,000
2025-03-12	20.750	21.700	20.700	21.050	20.159	861,013
2025-03-11	19.800	20.750	19.300	20.700	19.824	1,027,508
2025-03-10	20.400	20.700	20.200	20.200	19.345	720,121
2025-03-07	21.000	21.250	20.400	20.400	19.537	749,322
2025-03-06	21.600	21.850	21.250	21.250	20.351	878,700
2025-03-05	21.700	22.250	21.450	21.500	20.590	1,245,502
2025-03-04	20.850	21.700	20.300	21.700	20.782	803,910
2025-03-03	21.400	21.400	20.700	20.900	20.016	431,021
2025-02-27	21.550	21.750	21.300	21.300	20.399	667,152
2025-02-26	21.650	22.000	21.350	21.650	20.734	751,581
2025-02-25	21.350	22.000	21.300	21.650	20.734	1,324,047
2025-02-24	21.200	21.850	21.150	21.850	20.925	1,784,422
2025-02-21	21.100	21.250	20.700	21.150	20.255	953,164
2025-02-20	21.050	21.600	20.900	21.100	20.207	1,314,010
2025-02-19	21.150	21.250	20.650	20.750	19.872	1,079,656
2025-02-18	21.600	22.150	20.700	21.150	20.255	3,364,306
2025-02-17	20.100	21.500	20.100	21.200	20.303	3,730,182
2025-02-14	20.400	20.400	19.850	20.100	19.250	813,411
2025-02-13	20.400	21.200	20.100	20.100	19.250	1,492,460
2025-02-12	19.650	20.600	19.650	20.050	19.202	2,731,303
2025-02-11	19.900	20.200	19.600	19.650	18.819	1,039,000
2025-02-10	19.600	19.900	19.400	19.550	18.723	863,290
2025-02-07	19.000	19.800	18.600	19.450	18.627	1,802,322
2025-02-06	18.300	19.200	18.300	18.750	17.957	675,100
2025-02-05	18.100	18.400	18.100	18.300	17.526	269,020

← NewerPage 7 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.