Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	21.150	21.300	21.100	21.100	21.100	318,820
2024-01-25	21.350	21.350	21.200	21.200	21.200	447,687
2024-01-24	21.100	21.450	21.100	21.250	21.250	707,344
2024-01-23	21.200	21.200	21.050	21.200	21.200	430,631
2024-01-22	21.300	21.300	21.000	21.050	21.050	489,263
2024-01-19	20.800	21.200	20.700	21.150	21.150	880,087
2024-01-18	20.450	20.850	20.450	20.800	20.800	755,596
2024-01-17	20.850	21.000	20.400	20.450	20.450	1,859,983
2024-01-16	21.350	21.400	20.800	20.900	20.900	1,728,498
2024-01-15	21.400	21.500	21.100	21.450	21.450	767,583
2024-01-12	21.450	21.500	21.250	21.300	21.300	700,810
2024-01-11	21.500	21.500	21.250	21.350	21.350	1,040,980
2024-01-10	21.250	21.550	21.250	21.450	21.450	1,150,562
2024-01-09	21.400	21.550	21.150	21.200	21.200	1,268,775
2024-01-08	21.450	21.450	21.050	21.100	21.100	1,411,119
2024-01-05	21.650	21.650	21.400	21.450	21.450	934,073
2024-01-04	21.350	21.950	21.300	21.650	21.650	1,997,676
2024-01-03	21.400	21.550	21.200	21.250	21.250	863,933
2024-01-02	21.500	21.700	21.350	21.550	21.550	1,012,711
2023-12-29	21.400	21.400	21.200	21.350	21.350	378,273
2023-12-28	21.200	21.500	21.150	21.350	21.350	654,775
2023-12-27	21.200	21.250	21.050	21.250	21.250	594,335
2023-12-26	21.200	21.250	21.050	21.150	21.150	579,469
2023-12-25	21.450	21.500	21.150	21.200	21.200	510,086
2023-12-22	21.200	21.300	21.100	21.300	21.300	511,707
2023-12-21	21.300	21.500	21.100	21.200	21.200	977,492
2023-12-20	21.100	21.500	21.100	21.450	21.450	1,117,728
2023-12-19	21.400	21.400	20.800	21.050	21.050	1,747,763
2023-12-18	21.650	21.700	21.250	21.350	21.350	1,438,704
2023-12-15	22.000	22.000	21.600	21.650	21.650	1,586,918
2023-12-14	21.800	21.950	21.700	21.850	21.850	1,483,989
2023-12-13	21.750	21.800	21.500	21.650	21.650	1,334,616
2023-12-12	21.700	22.100	21.550	21.750	21.750	2,208,123
2023-12-11	21.700	21.750	21.400	21.700	21.700	2,240,103
2023-12-08	21.400	21.950	21.150	21.400	21.400	5,079,053
2023-12-07	21.000	21.000	20.700	20.750	20.750	1,362,841
2023-12-06	20.700	20.950	20.650	20.950	20.950	1,203,116
2023-12-05	20.700	20.850	20.450	20.650	20.650	1,597,834
2023-12-04	20.550	21.250	20.550	20.800	20.800	3,572,958
2023-12-01	20.200	20.550	20.200	20.400	20.400	1,263,523
2023-11-30	20.250	20.350	20.150	20.200	20.200	645,292
2023-11-29	20.350	20.350	20.200	20.250	20.250	488,590
2023-11-28	20.300	20.350	20.200	20.300	20.300	597,317
2023-11-27	20.400	20.400	20.150	20.300	20.300	979,555
2023-11-24	20.250	20.450	20.200	20.350	20.350	692,120
2023-11-23	20.300	20.550	20.250	20.250	20.250	875,997
2023-11-22	20.250	20.450	20.200	20.300	20.300	948,661
2023-11-21	20.300	20.350	20.150	20.250	20.250	1,139,296
2023-11-20	20.050	20.300	20.000	20.250	20.250	838,596
2023-11-17	20.200	20.200	20.000	20.050	20.050	1,027,457
2023-11-16	20.000	20.200	19.950	20.150	20.150	1,229,187
2023-11-15	19.800	20.050	19.750	19.950	19.950	1,628,930
2023-11-14	19.850	20.100	19.750	19.750	19.750	1,101,976
2023-11-13	19.650	19.750	19.500	19.750	19.750	543,005
2023-11-10	19.800	19.800	19.500	19.550	19.550	1,483,794
2023-11-09	19.800	20.300	19.800	19.900	19.900	3,236,551
2023-11-08	19.650	19.800	19.550	19.650	19.650	988,636
2023-11-07	19.700	19.800	19.600	19.650	19.650	822,133
2023-11-06	19.700	19.750	19.550	19.700	19.700	976,476
2023-11-03	19.550	19.750	19.500	19.600	19.600	898,687

← NewerPage 12 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.