Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	17.800	18.100	17.800	18.000	17.238	244,002
2025-02-03	17.700	17.800	17.300	17.750	16.999	548,070
2025-01-22	18.150	18.150	17.850	17.950	17.190	363,025
2025-01-21	18.150	18.250	17.950	17.950	17.190	338,091
2025-01-20	18.300	18.300	18.050	18.150	17.382	206,141
2025-01-17	18.400	18.550	18.200	18.200	17.430	368,461
2025-01-16	18.250	18.650	18.250	18.250	17.478	363,000
2025-01-15	18.150	18.350	18.000	18.200	17.430	338,100
2025-01-14	18.200	18.350	17.950	18.150	17.382	936,307
2025-01-13	19.050	19.150	17.800	18.200	17.430	2,134,042
2025-01-10	19.450	19.600	19.100	19.200	18.388	707,273
2025-01-09	20.150	20.550	19.350	19.450	18.627	3,577,672
2025-01-08	18.650	20.200	18.600	19.850	19.010	2,235,985
2025-01-07	18.950	19.200	18.650	18.650	17.861	271,328
2025-01-06	18.550	19.050	18.500	18.900	18.100	371,283
2025-01-03	18.800	18.900	18.300	18.400	17.621	272,139
2025-01-02	18.650	18.800	18.450	18.650	17.861	259,300
2024-12-31	18.850	18.850	18.300	18.700	17.909	282,100
2024-12-30	19.350	19.350	18.750	18.750	17.957	520,000
2024-12-27	19.900	20.050	19.000	19.350	18.531	1,147,058
2024-12-26	19.000	20.300	18.800	19.900	19.058	3,283,637
2024-12-25	18.350	19.000	18.200	18.800	18.005	935,213
2024-12-24	18.200	18.450	18.100	18.100	17.334	377,339
2024-12-23	18.100	18.500	18.000	18.050	17.286	401,213
2024-12-20	18.100	18.300	17.900	17.900	17.143	416,052
2024-12-19	18.100	18.200	17.750	18.200	17.430	698,000
2024-12-18	18.150	18.400	18.050	18.200	17.430	340,048
2024-12-17	18.450	18.450	18.150	18.150	17.382	405,300
2024-12-16	18.600	18.600	17.850	18.300	17.526	873,213
2024-12-13	19.050	19.050	18.250	18.300	17.526	653,256
2024-12-12	19.050	19.750	18.850	18.850	18.052	1,111,001
2024-12-11	18.600	19.100	18.550	19.050	18.244	1,296,215
2024-12-10	18.800	19.050	18.400	18.450	17.669	713,030
2024-12-09	19.500	19.700	18.850	18.950	18.148	1,129,026
2024-12-06	20.350	20.500	19.500	19.750	18.914	1,686,999
2024-12-05	20.800	20.800	20.000	20.350	19.489	2,240,300
2024-12-04	20.000	20.750	19.900	20.650	19.776	4,407,009
2024-12-03	19.950	20.800	19.750	19.850	19.010	5,632,199
2024-12-02	19.750	21.500	19.750	19.800	18.962	11,477,118
2024-11-29	18.350	20.050	18.250	19.750	18.914	5,047,322
2024-11-28	18.400	18.650	18.200	18.250	17.478	291,249
2024-11-27	18.950	19.000	18.300	18.400	17.621	286,907
2024-11-26	18.950	19.150	18.650	18.750	17.957	557,510
2024-11-25	18.450	19.200	18.350	18.950	18.148	1,108,045
2024-11-22	18.400	18.900	18.200	18.250	17.478	1,498,588
2024-11-21	18.250	18.450	17.950	18.350	17.574	1,234,150
2024-11-20	18.150	18.150	18.150	18.150	17.382	988,481
2024-11-19	18.050	18.350	17.900	18.300	17.526	237,451
2024-11-18	18.350	18.550	17.950	18.000	17.238	450,230
2024-11-15	18.400	18.700	18.200	18.300	17.526	485,957
2024-11-14	18.450	18.600	18.150	18.200	17.430	893,287
2024-11-13	18.750	19.100	18.550	18.650	17.861	627,218
2024-11-12	19.950	20.000	18.550	18.750	17.957	2,016,168
2024-11-11	19.450	20.400	19.150	19.950	19.106	3,031,576
2024-11-08	18.700	19.800	18.650	19.150	18.340	1,921,319
2024-11-07	19.100	19.100	18.600	18.700	17.909	1,094,124
2024-11-06	18.100	19.400	17.900	18.700	17.909	2,256,180
2024-11-05	18.300	18.650	17.900	17.900	17.143	1,430,907
2024-11-04	18.450	18.450	17.900	18.300	17.526	591,046
2024-11-01	17.700	18.800	17.450	18.350	17.574	1,403,011

← NewerPage 8 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.