Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.200	18.200	17.750	17.900	17.900	343,067
2023-05-10	18.000	18.100	17.850	17.900	17.900	208,303
2023-05-09	18.050	18.050	17.500	17.950	17.950	190,617
2023-05-08	18.000	18.100	17.950	18.050	18.050	170,037
2023-05-05	18.050	18.150	18.000	18.000	18.000	317,037
2023-05-04	17.950	18.150	17.950	18.050	18.050	223,478
2023-05-03	18.100	18.100	17.900	18.100	18.100	166,609
2023-05-02	17.850	18.150	17.850	18.100	18.100	369,745
2023-04-28	17.700	17.950	17.650	17.850	17.850	293,068
2023-04-27	17.550	17.550	17.450	17.550	17.550	169,185
2023-04-26	17.400	17.550	17.300	17.500	17.500	323,634
2023-04-25	17.750	17.750	17.350	17.400	17.400	394,978
2023-04-24	17.500	17.750	17.500	17.700	17.700	344,011
2023-04-21	17.750	17.850	17.450	17.550	17.550	529,728
2023-04-20	17.900	18.000	17.700	17.750	17.750	478,290
2023-04-19	18.100	18.200	17.900	17.950	17.950	598,285
2023-04-18	18.300	18.300	18.100	18.100	18.100	289,506
2023-04-17	18.150	18.300	18.050	18.250	18.250	577,116
2023-04-14	18.250	18.300	18.050	18.150	18.150	962,357
2023-04-13	18.000	18.300	18.000	18.150	18.150	1,805,970
2023-04-12	19.100	19.100	18.900	18.900	18.000	1,731,739
2023-04-11	18.750	19.250	18.750	19.050	18.143	1,744,494
2023-04-10	18.900	18.950	18.750	18.850	17.952	1,049,805
2023-04-07	18.900	19.000	18.850	18.900	18.000	1,234,534
2023-04-06	19.000	19.100	18.750	18.900	18.000	865,659
2023-03-31	18.700	18.950	18.700	18.900	18.000	670,283
2023-03-30	18.700	18.800	18.600	18.700	17.810	383,419
2023-03-29	18.600	18.750	18.550	18.600	17.714	465,951
2023-03-28	18.900	18.900	18.450	18.600	17.714	1,234,480
2023-03-27	18.950	19.150	18.800	18.900	18.000	3,789,513
2023-03-24	18.350	18.500	18.300	18.450	17.571	1,672,500
2023-03-23	18.150	18.300	18.100	18.250	17.381	467,444
2023-03-22	18.100	18.250	18.050	18.150	17.286	517,924
2023-03-21	18.000	18.150	18.000	18.100	17.238	412,849
2023-03-20	17.850	18.000	17.800	18.000	17.143	179,230
2023-03-17	17.800	17.850	17.600	17.850	17.000	230,841
2023-03-16	17.750	17.800	17.600	17.750	16.905	510,864
2023-03-15	18.050	18.050	17.850	17.900	17.048	355,275
2023-03-14	17.900	18.100	17.800	17.950	17.095	361,496
2023-03-13	18.000	18.050	17.650	17.900	17.048	784,613
2023-03-10	18.300	18.300	18.000	18.100	17.238	830,195
2023-03-09	18.550	18.600	18.200	18.350	17.476	1,015,395
2023-03-08	17.950	18.600	17.900	18.550	17.667	2,218,167
2023-03-07	17.800	17.850	17.600	17.800	16.952	413,487
2023-03-06	17.700	17.850	17.600	17.750	16.905	514,601
2023-03-03	17.350	17.600	17.300	17.600	16.762	673,231
2023-03-02	17.400	17.400	17.250	17.300	16.476	210,896
2023-03-01	17.350	17.400	17.250	17.400	16.571	258,517
2023-02-24	17.300	17.350	17.200	17.350	16.524	193,888
2023-02-23	17.350	17.350	17.200	17.300	16.476	230,780
2023-02-22	17.150	17.400	17.100	17.350	16.524	255,312
2023-02-21	17.450	17.450	17.200	17.350	16.524	327,257
2023-02-20	17.100	17.400	17.100	17.350	16.524	599,489
2023-02-17	17.050	17.100	16.950	17.100	16.286	333,104
2023-02-16	16.950	17.100	16.950	17.050	16.238	200,697
2023-02-15	17.050	17.050	16.950	16.950	16.143	119,101
2023-02-14	17.000	17.000	16.900	17.000	16.191	165,119
2023-02-13	16.850	17.000	16.800	16.950	16.143	178,123
2023-02-10	17.100	17.100	16.900	16.950	16.143	356,747
2023-02-09	17.050	17.150	17.050	17.100	16.286	150,616

← NewerPage 15 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.