Rectron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.600	18.850	18.000	18.000	17.238	2,037,234
2024-10-29	19.250	19.350	18.400	18.400	17.621	3,631,510
2024-10-28	19.250	20.950	19.150	19.150	18.340	20,265,635
2024-10-25	18.000	19.250	18.000	19.250	18.435	10,249,103
2024-10-24	17.900	17.950	17.350	17.500	16.760	424,795
2024-10-23	17.350	18.450	17.050	17.900	17.143	2,909,228
2024-10-22	17.150	17.350	17.100	17.150	16.424	68,024
2024-10-21	17.450	17.450	17.150	17.200	16.472	97,263
2024-10-18	17.450	17.450	17.100	17.150	16.424	119,019
2024-10-17	17.100	17.150	17.000	17.100	16.376	88,370
2024-10-16	17.050	17.250	16.900	16.950	16.233	125,113
2024-10-15	17.000	17.300	17.000	17.050	16.329	92,226
2024-10-14	17.100	17.100	16.800	17.000	16.281	212,575
2024-10-11	17.250	17.350	17.100	17.100	16.376	120,024
2024-10-09	17.650	17.650	17.000	17.000	16.281	247,010
2024-10-08	17.950	17.950	17.500	17.500	16.760	122,407
2024-10-07	17.700	17.950	17.700	17.950	17.190	135,000
2024-10-04	17.900	17.950	17.550	17.550	16.807	162,147
2024-10-01	18.150	18.200	17.850	17.950	17.190	145,124
2024-09-30	18.050	18.350	17.900	18.150	17.382	196,001
2024-09-27	18.000	18.100	17.850	18.050	17.286	334,991
2024-09-26	18.500	18.600	17.800	17.800	17.047	678,730
2024-09-25	17.700	19.100	17.700	18.300	17.526	1,719,781
2024-09-24	17.850	17.950	17.300	17.450	16.712	265,000
2024-09-23	17.350	17.800	17.350	17.800	17.047	237,258
2024-09-20	17.450	17.900	17.350	17.400	16.664	371,002
2024-09-19	17.250	17.450	17.200	17.350	16.616	219,033
2024-09-18	17.250	17.500	17.200	17.250	16.520	112,102
2024-09-16	17.250	17.500	17.150	17.450	16.712	145,090
2024-09-13	16.950	17.450	16.950	17.000	16.281	157,517
2024-09-12	16.650	17.350	16.550	17.300	16.568	398,217
2024-09-11	16.350	16.500	16.200	16.300	15.610	135,090
2024-09-10	16.250	16.500	16.000	16.200	15.515	157,079
2024-09-09	16.550	16.550	16.150	16.200	15.515	118,215
2024-09-06	16.300	16.700	16.050	16.650	15.946	229,082
2024-09-05	16.450	16.450	16.050	16.050	15.371	297,100
2024-09-04	15.850	16.550	15.850	16.000	15.323	1,153,149
2024-09-03	17.050	17.050	16.850	17.050	16.329	68,389
2024-09-02	17.400	17.400	16.900	16.900	16.185	190,400
2024-08-30	17.100	17.300	17.100	17.250	16.520	180,569
2024-08-29	17.100	17.100	16.950	17.100	16.376	111,053
2024-08-28	17.100	17.100	16.950	16.950	16.233	94,159
2024-08-27	17.250	17.250	16.800	17.050	16.329	146,050
2024-08-26	17.050	17.450	17.000	17.000	16.281	234,814
2024-08-23	16.900	17.050	16.650	17.050	16.329	155,049
2024-08-22	17.050	17.050	16.850	17.050	16.329	218,205
2024-08-21	17.150	17.150	16.600	16.800	16.089	152,000
2024-08-20	17.100	17.250	16.900	16.900	16.185	179,165
2024-08-19	17.100	17.300	16.950	17.050	16.329	118,021
2024-08-16	17.000	17.450	16.800	17.050	16.329	291,269
2024-08-15	17.000	17.100	16.800	16.850	16.137	183,469
2024-08-14	17.100	17.250	17.000	17.050	16.329	238,520
2024-08-13	17.050	17.150	16.650	16.900	16.185	191,039
2024-08-12	16.700	17.150	16.700	16.750	16.041	112,136
2024-08-09	17.050	17.050	16.700	16.700	15.993	226,207
2024-08-08	16.400	16.700	16.300	16.550	15.850	126,081
2024-08-07	16.300	17.200	16.050	16.900	16.185	456,196
2024-08-06	16.600	16.800	15.200	16.000	15.323	593,308
2024-08-05	16.850	16.900	16.050	16.050	15.371	972,330
2024-08-02	18.200	18.200	17.750	17.800	17.047	195,000

← NewerPage 9 of 21 · 1,216 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.