Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.550	19.750	19.500	19.600	19.600	898,687
2023-11-02	19.350	19.550	19.350	19.400	19.400	1,232,068
2023-11-01	19.100	19.350	19.100	19.200	19.200	684,212
2023-10-31	19.300	19.400	19.050	19.050	19.050	736,927
2023-10-30	19.200	19.650	19.200	19.200	19.200	2,254,982
2023-10-27	18.950	19.100	18.900	18.900	18.900	384,903
2023-10-26	19.100	19.100	18.850	18.950	18.950	780,041
2023-10-25	19.100	19.300	19.100	19.150	19.150	519,298
2023-10-24	19.200	19.200	18.900	19.100	19.100	448,606
2023-10-23	18.850	19.250	18.850	19.100	19.100	608,401
2023-10-20	19.150	19.150	18.800	18.950	18.950	875,465
2023-10-19	18.950	19.200	18.900	19.200	19.200	607,418
2023-10-18	19.200	19.200	18.900	19.050	19.050	1,010,292
2023-10-17	19.300	19.300	19.000	19.050	19.050	1,095,310
2023-10-16	19.400	19.400	18.950	19.100	19.100	1,137,544
2023-10-13	19.400	19.600	19.300	19.350	19.350	578,686
2023-10-12	19.200	19.600	19.200	19.550	19.550	867,502
2023-10-11	19.650	19.650	19.150	19.150	19.150	1,406,829
2023-10-06	19.650	19.750	19.550	19.650	19.650	584,882
2023-10-05	19.700	19.800	19.550	19.700	19.700	738,733
2023-10-04	19.600	19.600	19.400	19.500	19.500	763,202
2023-10-03	19.900	19.900	19.600	19.750	19.750	1,366,722
2023-10-02	19.550	19.950	19.500	19.850	19.850	2,244,252
2023-09-28	19.500	20.050	19.400	19.450	19.450	6,241,800
2023-09-27	19.000	19.300	18.950	19.250	19.250	908,578
2023-09-26	19.100	19.100	18.950	18.950	18.950	650,203
2023-09-25	19.100	19.200	19.000	19.150	19.150	613,839
2023-09-22	18.950	19.100	18.850	19.000	19.000	734,680
2023-09-21	19.150	19.250	18.950	19.050	19.050	1,284,564
2023-09-20	19.200	19.450	19.050	19.100	19.100	1,591,600
2023-09-19	19.350	19.400	19.100	19.100	19.100	1,473,049
2023-09-18	19.200	19.450	19.150	19.350	19.350	750,061
2023-09-15	19.500	19.600	19.250	19.300	19.300	1,768,036
2023-09-14	19.750	19.750	19.550	19.600	19.600	1,107,239
2023-09-13	19.550	19.550	19.300	19.450	19.450	862,196
2023-09-12	19.600	19.800	19.450	19.550	19.550	1,126,732
2023-09-11	19.850	19.850	19.200	19.400	19.400	2,296,431
2023-09-08	20.200	20.200	19.200	19.850	19.850	5,420,150
2023-09-07	20.700	20.700	20.300	20.350	20.350	1,756,882
2023-09-06	20.650	20.750	20.500	20.650	20.650	1,340,265
2023-09-05	20.550	20.700	20.300	20.600	20.600	1,347,442
2023-09-04	20.800	20.800	20.250	20.550	20.550	2,364,182
2023-09-01	20.600	21.200	20.450	20.850	20.850	3,234,035
2023-08-31	20.350	20.550	20.300	20.550	20.550	2,975,937
2023-08-30	20.650	20.650	20.150	20.350	20.350	3,111,331
2023-08-29	20.450	20.450	20.100	20.200	20.200	2,010,898
2023-08-28	20.650	20.650	20.200	20.450	20.450	2,106,248
2023-08-25	20.600	20.800	20.400	20.500	20.500	3,106,181
2023-08-24	20.700	20.900	20.400	20.500	20.500	4,487,535
2023-08-23	20.700	21.000	20.600	20.650	20.650	2,057,195
2023-08-22	21.200	21.200	20.500	20.750	20.750	2,443,595
2023-08-21	21.100	21.250	20.850	20.950	20.950	2,004,825
2023-08-18	21.300	21.400	20.700	20.950	20.950	3,139,544
2023-08-17	21.300	21.500	20.900	21.300	21.300	3,396,461
2023-08-16	21.350	21.400	20.850	21.400	21.400	2,302,267
2023-08-15	21.350	21.600	21.250	21.350	21.350	2,831,842
2023-08-14	21.650	21.700	20.950	21.200	21.200	3,290,930
2023-08-11	21.800	22.100	21.550	21.800	21.800	2,845,445
2023-08-10	22.450	22.450	21.700	21.750	21.750	4,421,586
2023-08-09	22.450	22.500	22.050	22.250	22.250	3,805,409

← NewerPage 13 of 21 · 1,221 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.