Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	23.300	23.300	21.600	22.250	22.250	14,806,274
2023-08-07	23.650	23.750	23.250	23.750	23.750	2,777,264
2023-08-04	23.050	23.600	23.000	23.600	23.600	3,443,397
2023-08-02	24.000	24.400	22.900	23.150	23.150	10,517,000
2023-08-01	23.950	24.250	23.500	23.950	23.950	4,860,149
2023-07-31	23.950	24.250	23.450	23.750	23.750	7,203,317
2023-07-28	23.800	24.100	23.450	23.600	23.600	5,382,957
2023-07-27	24.400	24.850	23.800	24.050	24.050	11,439,025
2023-07-26	24.100	24.800	24.050	24.350	24.350	22,283,263
2023-07-25	23.600	24.150	23.400	23.800	23.800	8,226,848
2023-07-24	24.100	24.150	23.200	23.250	23.250	9,512,205
2023-07-21	24.300	24.950	23.500	23.600	23.600	24,595,108
2023-07-20	23.600	24.050	23.400	23.800	23.800	6,021,395
2023-07-19	23.950	24.650	23.650	23.700	23.700	11,069,987
2023-07-18	24.550	24.600	23.300	23.550	23.550	17,115,867
2023-07-17	24.150	25.250	23.750	24.750	24.750	36,111,581
2023-07-14	24.400	24.450	23.050	23.600	23.600	20,882,411
2023-07-13	25.400	25.850	23.900	24.100	24.100	34,832,094
2023-07-12	25.600	26.100	24.600	24.850	24.850	34,676,382
2023-07-11	25.800	26.150	23.950	25.150	25.150	59,718,006
2023-07-10	25.950	27.450	25.750	26.600	26.600	114,253,256
2023-07-07	23.550	25.600	23.300	25.600	25.600	88,060,345
2023-07-06	21.200	23.300	21.150	23.300	23.300	37,047,046
2023-07-05	22.100	22.500	21.150	21.200	21.200	15,748,333
2023-07-04	21.400	22.150	20.750	21.900	21.900	14,991,236
2023-07-03	21.650	22.250	21.250	21.850	21.850	33,373,765
2023-06-30	18.500	20.250	18.450	20.250	20.250	18,530,199
2023-06-29	18.300	18.500	18.150	18.450	18.450	1,647,877
2023-06-28	18.200	18.250	18.050	18.200	18.200	342,125
2023-06-27	18.300	18.300	18.000	18.100	18.100	446,644
2023-06-26	18.150	18.350	18.050	18.300	18.300	697,503
2023-06-21	18.050	18.200	18.000	18.200	18.200	314,118
2023-06-20	18.150	18.200	18.000	18.000	18.000	370,547
2023-06-19	18.150	18.200	18.100	18.150	18.150	383,530
2023-06-16	18.000	18.150	18.000	18.150	18.150	716,119
2023-06-15	17.900	18.000	17.850	17.950	17.950	423,988
2023-06-14	17.850	18.050	17.800	17.850	17.850	622,965
2023-06-13	17.850	17.950	17.750	17.850	17.850	659,663
2023-06-12	18.250	18.250	17.750	17.850	17.850	1,004,024
2023-06-09	18.200	18.250	18.050	18.250	18.250	543,971
2023-06-08	18.400	18.400	18.150	18.150	18.150	473,222
2023-06-07	18.250	18.400	18.050	18.400	18.400	1,015,860
2023-06-06	18.400	18.500	18.100	18.250	18.250	420,386
2023-06-05	18.150	18.550	18.150	18.400	18.400	982,638
2023-06-02	18.000	18.200	17.950	18.100	18.100	547,417
2023-06-01	18.200	18.200	17.950	18.000	18.000	318,678
2023-05-31	18.150	18.150	18.050	18.100	18.100	254,004
2023-05-30	18.100	18.150	18.000	18.050	18.050	302,506
2023-05-29	18.100	18.200	18.000	18.050	18.050	541,919
2023-05-26	18.250	18.250	18.050	18.100	18.100	326,400
2023-05-25	18.350	18.350	18.150	18.200	18.200	152,284
2023-05-24	18.300	18.350	18.150	18.300	18.300	216,292
2023-05-23	18.200	18.350	18.200	18.300	18.300	206,968
2023-05-22	18.250	18.400	18.200	18.300	18.300	349,749
2023-05-19	18.300	18.300	18.150	18.250	18.250	224,113
2023-05-18	18.300	18.400	18.250	18.300	18.300	670,813
2023-05-17	18.100	18.300	18.050	18.200	18.200	814,013
2023-05-16	17.900	18.100	17.750	18.100	18.100	536,240
2023-05-15	17.700	17.850	17.650	17.700	17.700	374,331
2023-05-12	17.900	17.950	17.800	17.850	17.850	117,497

← NewerPage 14 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.