Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.700	15.900	15.700	15.800	15.048	127,467
2022-11-02	15.850	16.100	15.800	15.950	15.191	162,003
2022-11-01	15.750	16.000	15.750	15.850	15.095	247,467
2022-10-31	15.700	15.950	15.700	15.850	15.095	261,205
2022-10-28	15.850	15.900	15.650	15.650	14.905	153,715
2022-10-27	15.850	16.000	15.750	16.000	15.238	212,485
2022-10-26	15.900	15.900	15.650	15.700	14.952	195,657
2022-10-25	16.000	16.000	15.650	15.850	15.095	273,606
2022-10-24	15.600	16.200	15.600	15.900	15.143	574,812
2022-10-21	15.600	15.600	15.450	15.450	14.714	349,485
2022-10-20	15.700	15.700	15.200	15.650	14.905	2,420,897
2022-10-19	16.150	16.200	15.800	15.800	15.048	589,705
2022-10-18	16.100	16.250	15.900	16.200	15.429	347,961
2022-10-17	15.850	16.050	15.600	16.050	15.286	488,878
2022-10-14	15.850	16.300	15.850	16.100	15.333	552,504
2022-10-13	16.250	16.250	15.500	15.650	14.905	1,345,191
2022-10-12	16.350	16.400	16.050	16.250	15.476	619,402
2022-10-11	17.050	17.050	16.200	16.350	15.571	1,582,980
2022-10-07	17.450	17.600	17.400	17.400	16.571	233,524
2022-10-06	17.550	17.650	17.350	17.550	16.714	347,119
2022-10-05	17.650	17.750	17.350	17.400	16.571	697,466
2022-10-04	17.300	17.700	17.300	17.600	16.762	307,674
2022-10-03	17.300	17.400	17.100	17.150	16.333	422,243
2022-09-30	17.500	17.650	17.250	17.400	16.571	538,170
2022-09-29	17.500	17.750	17.400	17.700	16.857	793,501
2022-09-28	17.800	17.900	17.050	17.100	16.286	755,179
2022-09-27	17.450	17.850	17.350	17.800	16.952	629,125
2022-09-26	18.000	18.000	17.350	17.400	16.571	1,356,725
2022-09-23	18.100	18.300	17.850	18.200	17.333	720,049
2022-09-22	18.150	18.200	17.850	18.050	17.191	572,307
2022-09-21	18.200	18.500	17.950	18.150	17.286	1,110,583
2022-09-20	18.000	18.150	17.900	18.150	17.286	1,052,421
2022-09-19	17.800	18.050	17.450	18.000	17.143	1,678,324
2022-09-16	18.400	18.400	17.750	17.900	17.048	1,651,332
2022-09-15	18.250	18.450	18.050	18.100	17.238	1,308,811
2022-09-14	18.000	18.300	17.800	18.100	17.238	1,590,110
2022-09-13	18.400	18.700	18.150	18.500	17.619	1,614,218
2022-09-12	18.450	18.550	18.100	18.150	17.286	2,607,121
2022-09-08	18.400	18.400	17.950	18.300	17.429	3,074,985
2022-09-07	19.300	19.300	18.350	18.450	17.571	3,926,868
2022-09-06	20.250	20.300	19.100	19.350	18.429	7,431,971
2022-09-05	19.400	20.450	19.400	20.150	19.191	13,565,143
2022-09-02	19.200	19.300	18.900	19.050	18.143	1,881,961
2022-09-01	19.350	19.500	18.950	19.100	18.191	3,799,754
2022-08-31	18.700	19.500	18.350	19.300	18.381	6,163,970
2022-08-30	17.950	18.800	17.950	18.550	17.667	2,172,663
2022-08-29	17.700	17.950	17.600	17.850	17.000	837,115
2022-08-26	18.000	18.000	17.850	17.850	17.000	272,175
2022-08-25	17.900	18.000	17.850	17.900	17.048	163,646
2022-08-24	18.100	18.150	17.850	17.900	17.048	423,468
2022-08-23	17.900	18.100	17.800	18.050	17.191	624,072
2022-08-22	17.700	18.050	17.450	17.950	17.095	783,688
2022-08-19	17.750	17.750	17.550	17.700	16.857	249,496
2022-08-18	17.750	17.800	17.550	17.750	16.905	275,000
2022-08-17	17.400	17.950	17.400	17.700	16.857	871,896
2022-08-16	17.500	17.500	17.250	17.450	16.619	464,155
2022-08-15	17.500	17.600	17.200	17.400	16.571	717,833
2022-08-12	17.100	17.500	17.050	17.450	16.619	1,040,292
2022-08-11	16.950	17.000	16.850	16.950	16.143	256,299
2022-08-10	16.450	16.850	16.450	16.800	16.000	508,898

← NewerPage 17 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.