Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	30.200	31.900	30.200	31.850	31.850	13,469,308
2024-07-31	28.950	30.700	28.750	30.200	30.200	5,846,888
2024-07-30	29.100	29.400	28.300	29.000	29.000	3,002,325
2024-07-29	31.650	31.800	28.950	29.050	29.050	11,626,623
2024-07-26	27.500	30.550	26.900	30.200	30.200	14,363,863
2024-07-23	28.000	28.200	27.600	27.900	27.900	1,418,107
2024-07-22	28.900	28.900	27.450	27.800	27.800	3,068,750
2024-07-19	29.000	29.450	28.550	28.600	28.600	4,041,062
2024-07-18	28.400	29.100	27.800	28.850	28.850	3,433,432
2024-07-17	28.350	28.700	28.300	28.450	28.450	2,547,503
2024-07-16	28.600	28.800	28.300	28.300	28.300	1,607,749
2024-07-15	28.400	28.700	28.000	28.500	28.500	3,291,340
2024-07-12	28.750	28.950	28.300	28.400	28.400	3,313,325
2024-07-11	29.250	29.250	28.600	28.750	28.750	3,854,283
2024-07-10	29.150	29.400	29.000	29.100	29.100	2,069,149
2024-07-09	29.900	30.300	28.750	29.150	29.150	7,052,216
2024-07-08	30.900	30.900	29.600	29.700	29.700	4,415,285
2024-07-05	29.950	30.750	29.850	30.650	30.650	4,772,380
2024-07-04	30.000	30.100	29.550	29.700	29.700	3,074,626
2024-07-03	30.250	30.500	29.800	29.850	29.850	2,428,377
2024-07-02	30.050	30.300	29.650	30.000	30.000	3,168,591
2024-07-01	30.950	30.950	29.700	29.800	29.800	4,545,776
2024-06-28	30.950	31.500	30.500	30.500	30.500	5,366,919
2024-06-27	30.850	30.900	30.200	30.700	30.700	5,591,472
2024-06-26	30.650	32.000	30.400	31.250	31.250	14,972,672
2024-06-25	30.750	31.950	29.650	30.650	30.650	13,840,767
2024-06-24	29.600	31.200	29.450	30.600	30.600	11,545,747
2024-06-21	29.250	29.500	29.050	29.200	29.200	1,954,361
2024-06-20	29.500	29.550	29.000	29.200	29.200	1,754,475
2024-06-19	29.700	30.100	29.100	29.350	29.350	3,052,452
2024-06-18	29.750	29.750	29.000	29.550	29.550	4,874,672
2024-06-17	30.100	31.250	29.750	29.800	29.800	15,083,771
2024-06-14	28.350	30.000	28.250	29.750	29.750	11,270,453
2024-06-13	28.400	28.450	28.050	28.150	28.150	1,734,525
2024-06-12	28.400	28.550	27.900	28.250	28.250	2,089,022
2024-06-11	28.250	28.800	27.950	28.250	28.250	3,035,080
2024-06-07	27.800	28.700	27.800	28.500	28.500	4,341,021
2024-06-06	27.950	28.200	27.150	27.600	27.600	4,905,301
2024-06-05	29.200	29.200	27.600	27.900	27.900	6,748,749
2024-06-04	29.400	29.600	28.400	29.200	29.200	4,097,309
2024-06-03	29.000	29.450	28.950	29.400	29.400	2,102,752
2024-05-31	29.200	29.250	28.900	28.900	28.900	2,383,275
2024-05-30	29.250	29.450	28.700	29.150	29.150	3,379,262
2024-05-29	29.350	29.600	29.000	29.300	29.300	4,083,599
2024-05-28	29.600	30.000	28.750	29.000	29.000	5,309,729
2024-05-27	30.000	30.350	29.200	29.300	29.300	4,156,670
2024-05-24	30.000	30.300	28.200	29.600	29.600	10,792,164
2024-05-23	28.900	30.400	28.500	30.200	30.200	14,516,563
2024-05-22	28.700	28.750	28.450	28.650	28.650	2,313,980
2024-05-21	29.300	29.300	28.450	28.600	28.600	4,022,430
2024-05-20	29.800	29.800	28.800	29.300	29.300	4,709,057
2024-05-17	28.700	29.300	28.400	29.250	29.250	8,115,074
2024-05-16	28.950	29.350	28.200	28.400	28.400	5,831,286
2024-05-15	29.400	30.200	28.400	28.500	28.500	9,622,129
2024-05-14	28.450	29.250	28.050	29.000	29.000	8,892,780
2024-05-13	29.000	29.200	28.100	28.150	28.150	6,187,127
2024-05-10	28.400	28.700	28.050	28.600	28.600	4,217,475
2024-05-09	29.100	29.250	28.200	28.350	28.350	5,081,045
2024-05-08	28.700	29.600	28.400	28.900	28.900	16,074,643
2024-05-07	27.050	28.200	27.050	28.200	28.200	6,082,912

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-13	0.9000 TWD
2022-07-04	0.6999 TWD
2021-09-10	0.7000 TWD
2020-07-06	0.5000 TWD
2019-07-02	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.