Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.100	17.150	17.050	17.050	16.238	393,957
2023-02-07	17.250	17.250	17.100	17.200	16.381	238,633
2023-02-06	17.200	17.300	17.050	17.150	16.333	319,786
2023-02-03	17.100	17.250	17.100	17.200	16.381	258,028
2023-02-02	17.000	17.200	16.900	17.150	16.333	501,739
2023-02-01	16.850	17.000	16.800	16.900	16.095	330,788
2023-01-31	16.750	16.900	16.700	16.900	16.095	267,176
2023-01-30	16.800	16.850	16.700	16.750	15.952	430,337
2023-01-17	16.350	16.700	16.350	16.700	15.905	491,140
2023-01-16	16.400	16.450	16.300	16.400	15.619	179,498
2023-01-13	16.500	16.500	16.350	16.350	15.571	103,768
2023-01-12	16.400	16.500	16.350	16.400	15.619	121,508
2023-01-11	16.500	16.500	16.400	16.400	15.619	160,395
2023-01-10	16.400	16.550	16.400	16.500	15.714	189,475
2023-01-09	16.500	16.550	16.450	16.500	15.714	240,163
2023-01-06	16.300	16.450	16.300	16.400	15.619	166,340
2023-01-05	16.250	16.450	16.250	16.300	15.524	221,157
2023-01-04	16.200	16.250	16.150	16.200	15.429	135,460
2023-01-03	16.100	16.200	15.950	16.150	15.381	233,222
2022-12-30	16.250	16.250	16.050	16.100	15.333	303,000
2022-12-29	16.150	16.150	16.050	16.100	15.333	534,010
2022-12-28	16.300	16.300	16.150	16.200	15.429	372,217
2022-12-27	16.400	16.400	16.300	16.350	15.571	120,225
2022-12-26	16.200	16.300	16.150	16.150	15.381	157,355
2022-12-23	16.300	16.300	16.150	16.200	15.429	186,214
2022-12-22	16.250	16.450	16.250	16.350	15.571	211,276
2022-12-21	16.100	16.250	16.050	16.200	15.429	183,335
2022-12-20	16.200	16.350	16.050	16.050	15.286	430,632
2022-12-19	16.350	16.450	16.150	16.250	15.476	278,181
2022-12-16	16.350	16.650	16.350	16.450	15.667	210,450
2022-12-15	16.600	16.750	16.550	16.650	15.857	479,223
2022-12-14	16.700	16.750	16.600	16.700	15.905	401,178
2022-12-13	16.600	16.750	16.500	16.600	15.810	384,901
2022-12-12	16.500	16.600	16.350	16.500	15.714	336,200
2022-12-09	16.400	16.550	16.350	16.450	15.667	319,166
2022-12-08	16.400	16.450	16.300	16.350	15.571	207,341
2022-12-07	16.500	16.650	16.400	16.400	15.619	350,166
2022-12-06	16.650	16.700	16.500	16.500	15.714	312,192
2022-12-05	16.600	16.800	16.600	16.650	15.857	304,728
2022-12-02	16.350	16.700	16.350	16.600	15.810	484,105
2022-12-01	16.650	16.750	16.500	16.550	15.762	502,453
2022-11-30	16.200	16.600	16.200	16.550	15.762	692,594
2022-11-29	16.150	16.250	16.000	16.250	15.476	261,000
2022-11-28	16.250	16.250	16.050	16.150	15.381	171,099
2022-11-25	16.300	16.300	16.150	16.150	15.381	229,489
2022-11-24	16.150	16.350	16.150	16.300	15.524	347,655
2022-11-23	16.050	16.200	16.000	16.150	15.381	124,998
2022-11-22	16.100	16.150	15.900	16.000	15.238	369,886
2022-11-21	16.000	16.100	16.000	16.050	15.286	312,818
2022-11-18	16.100	16.200	15.950	16.000	15.238	412,265
2022-11-17	16.050	16.150	16.000	16.050	15.286	378,878
2022-11-16	16.800	16.800	16.000	16.050	15.286	914,270
2022-11-15	16.500	16.550	16.250	16.400	15.619	547,476
2022-11-14	16.300	16.600	16.300	16.450	15.667	562,602
2022-11-11	16.350	16.450	16.100	16.200	15.429	427,810
2022-11-10	16.250	16.400	16.050	16.100	15.333	273,169
2022-11-09	16.350	16.600	16.250	16.250	15.476	384,500
2022-11-08	16.450	16.550	16.300	16.300	15.524	388,299
2022-11-07	16.350	16.600	15.900	16.600	15.810	1,050,513
2022-11-04	15.800	16.650	15.800	16.250	15.476	1,121,308

← NewerPage 16 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.