Rechi Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 26.850 | 27.350 | 26.800 | 27.050 | 27.050 | 3,329,232 |
| 2024-05-03 | 27.500 | 27.550 | 26.700 | 26.750 | 26.750 | 4,972,617 |
| 2024-05-02 | 27.650 | 27.750 | 27.200 | 27.250 | 27.250 | 3,842,768 |
| 2024-04-30 | 28.150 | 28.150 | 27.500 | 27.750 | 27.750 | 4,283,761 |
| 2024-04-29 | 29.050 | 29.200 | 28.000 | 28.100 | 28.100 | 6,984,223 |
| 2024-04-26 | 28.200 | 29.300 | 27.800 | 28.400 | 28.400 | 11,081,413 |
| 2024-04-25 | 28.600 | 28.650 | 27.700 | 27.700 | 27.700 | 7,563,039 |
| 2024-04-24 | 28.000 | 29.050 | 27.800 | 28.550 | 28.550 | 15,481,616 |
| 2024-04-23 | 27.700 | 28.350 | 26.650 | 27.000 | 27.000 | 6,767,145 |
| 2024-04-22 | 27.500 | 29.750 | 27.100 | 27.400 | 27.400 | 16,153,489 |
| 2024-04-19 | 28.000 | 28.000 | 26.300 | 27.300 | 27.300 | 10,124,085 |
| 2024-04-18 | 26.450 | 28.450 | 26.300 | 27.900 | 27.900 | 13,470,262 |
| 2024-04-17 | 25.200 | 27.150 | 25.200 | 26.450 | 26.450 | 8,486,377 |
| 2024-04-16 | 26.000 | 26.000 | 24.950 | 25.150 | 25.150 | 5,769,831 |
| 2024-04-15 | 25.400 | 26.350 | 25.300 | 26.000 | 26.000 | 7,334,798 |
| 2024-04-12 | 24.900 | 25.500 | 24.550 | 25.450 | 25.450 | 3,320,301 |
| 2024-04-11 | 25.050 | 25.150 | 24.500 | 24.900 | 24.900 | 3,927,153 |
| 2024-04-10 | 25.500 | 25.900 | 25.500 | 25.750 | 25.750 | 5,739,137 |
| 2024-04-09 | 25.800 | 25.950 | 25.300 | 25.350 | 25.350 | 4,248,612 |
| 2024-04-08 | 25.000 | 25.500 | 25.000 | 25.250 | 25.250 | 3,486,866 |
| 2024-04-03 | 24.950 | 25.000 | 24.700 | 24.900 | 24.900 | 1,469,388 |
| 2024-04-02 | 25.100 | 25.150 | 24.800 | 24.950 | 24.950 | 1,412,559 |
| 2024-04-01 | 24.550 | 25.050 | 24.550 | 24.950 | 24.950 | 1,744,136 |
| 2024-03-29 | 24.950 | 24.950 | 24.400 | 24.500 | 24.500 | 2,501,907 |
| 2024-03-28 | 25.300 | 25.300 | 24.900 | 24.950 | 24.950 | 2,031,225 |
| 2024-03-27 | 25.000 | 25.300 | 24.950 | 25.200 | 25.200 | 2,405,730 |
| 2024-03-26 | 25.300 | 25.650 | 24.700 | 24.900 | 24.900 | 5,041,950 |
| 2024-03-25 | 24.700 | 25.300 | 24.700 | 25.000 | 25.000 | 5,409,105 |
| 2024-03-22 | 24.750 | 24.850 | 24.450 | 24.600 | 24.600 | 1,917,935 |
| 2024-03-21 | 24.700 | 24.700 | 24.350 | 24.600 | 24.600 | 3,086,126 |
| 2024-03-20 | 24.600 | 24.850 | 24.400 | 24.500 | 24.500 | 4,255,764 |
| 2024-03-19 | 24.200 | 24.550 | 24.000 | 24.400 | 24.400 | 3,990,610 |
| 2024-03-18 | 23.250 | 24.750 | 23.100 | 24.350 | 24.350 | 8,740,676 |
| 2024-03-15 | 23.100 | 23.350 | 22.900 | 22.900 | 22.900 | 1,365,678 |
| 2024-03-14 | 23.500 | 23.500 | 23.150 | 23.150 | 23.150 | 1,624,000 |
| 2024-03-13 | 24.050 | 24.050 | 23.250 | 23.400 | 23.400 | 3,693,375 |
| 2024-03-12 | 24.050 | 24.300 | 23.800 | 24.050 | 24.050 | 2,031,893 |
| 2024-03-11 | 23.800 | 24.150 | 23.750 | 24.000 | 24.000 | 1,286,467 |
| 2024-03-08 | 24.200 | 24.200 | 23.500 | 23.850 | 23.850 | 3,340,475 |
| 2024-03-07 | 24.150 | 24.450 | 23.800 | 24.150 | 24.150 | 4,139,148 |
| 2024-03-06 | 23.750 | 24.300 | 23.600 | 23.900 | 23.900 | 3,745,835 |
| 2024-03-05 | 23.200 | 23.800 | 23.200 | 23.800 | 23.800 | 2,115,460 |
| 2024-03-04 | 23.400 | 23.450 | 23.100 | 23.200 | 23.200 | 1,547,249 |
| 2024-03-01 | 23.700 | 23.800 | 23.300 | 23.400 | 23.400 | 1,562,098 |
| 2024-02-29 | 23.500 | 23.650 | 23.350 | 23.650 | 23.650 | 1,665,769 |
| 2024-02-27 | 23.150 | 23.700 | 23.150 | 23.400 | 23.400 | 2,889,051 |
| 2024-02-26 | 23.150 | 23.350 | 23.000 | 23.150 | 23.150 | 1,436,052 |
| 2024-02-23 | 23.500 | 23.500 | 23.100 | 23.150 | 23.150 | 1,517,145 |
| 2024-02-22 | 23.450 | 23.500 | 23.250 | 23.400 | 23.400 | 2,276,413 |
| 2024-02-21 | 23.000 | 23.400 | 23.000 | 23.350 | 23.350 | 1,968,367 |
| 2024-02-20 | 23.200 | 23.300 | 22.950 | 23.000 | 23.000 | 1,914,506 |
| 2024-02-19 | 23.050 | 23.200 | 22.900 | 23.050 | 23.050 | 1,572,534 |
| 2024-02-16 | 22.900 | 23.300 | 22.700 | 23.000 | 23.000 | 3,479,788 |
| 2024-02-15 | 22.250 | 22.500 | 22.000 | 22.500 | 22.500 | 2,185,070 |
| 2024-02-05 | 21.950 | 22.100 | 21.650 | 22.000 | 22.000 | 983,259 |
| 2024-02-02 | 22.200 | 22.300 | 21.700 | 21.800 | 21.800 | 1,526,208 |
| 2024-02-01 | 22.300 | 22.500 | 22.200 | 22.250 | 22.250 | 1,204,924 |
| 2024-01-31 | 22.100 | 22.300 | 21.950 | 22.100 | 22.100 | 1,130,619 |
| 2024-01-30 | 22.550 | 22.550 | 21.900 | 22.100 | 22.100 | 2,757,538 |
| 2024-01-29 | 21.500 | 22.350 | 21.400 | 22.300 | 22.300 | 4,401,674 |
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.