Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.550	16.550	16.150	16.350	15.571	404,339
2022-08-08	16.550	16.850	16.500	16.600	15.810	360,175
2022-08-05	16.500	16.750	16.500	16.650	15.857	185,850
2022-08-04	16.800	16.800	16.250	16.500	15.714	406,294
2022-08-03	16.850	16.950	16.750	16.750	15.952	127,331
2022-08-02	16.900	17.000	16.800	16.850	16.048	263,307
2022-08-01	16.900	17.100	16.850	17.100	16.286	504,572
2022-07-29	16.900	16.950	16.750	16.900	16.095	348,323
2022-07-28	16.800	16.800	16.700	16.800	16.000	182,120
2022-07-27	16.650	16.800	16.550	16.800	16.000	277,873
2022-07-26	16.550	16.650	16.550	16.650	15.857	326,850
2022-07-25	16.700	16.800	16.550	16.700	15.905	260,752
2022-07-22	16.750	16.800	16.550	16.700	15.905	381,758
2022-07-21	16.450	16.800	16.300	16.700	15.905	567,967
2022-07-20	16.250	16.450	16.150	16.350	15.571	459,300
2022-07-19	15.750	16.150	15.750	16.100	15.333	607,104
2022-07-18	15.550	15.800	15.500	15.800	15.048	452,380
2022-07-15	15.600	15.650	15.400	15.550	14.810	257,042
2022-07-14	15.500	15.750	15.500	15.600	14.857	122,082
2022-07-13	15.400	15.750	15.300	15.700	14.952	309,463
2022-07-12	15.600	15.650	15.000	15.150	14.429	890,573
2022-07-11	15.900	15.900	15.550	15.600	14.857	464,376
2022-07-08	15.750	15.850	15.650	15.700	14.952	480,970
2022-07-07	15.800	15.900	15.600	15.750	15.000	257,994
2022-07-06	16.000	16.150	15.600	15.750	15.000	642,688
2022-07-05	16.200	16.400	15.800	16.000	15.238	461,937
2022-07-04	16.200	16.300	15.950	16.050	15.286	304,407
2022-07-01	16.900	16.900	16.500	16.550	15.095	817,731
2022-06-30	17.200	17.200	16.800	16.900	15.415	562,753
2022-06-29	17.150	17.300	17.150	17.250	15.734	125,001
2022-06-28	17.450	17.450	17.350	17.350	15.825	132,223
2022-06-27	17.450	17.450	17.350	17.450	15.916	489,661
2022-06-24	17.150	17.400	17.150	17.350	15.825	428,462
2022-06-23	17.300	17.300	16.900	17.050	15.551	441,372
2022-06-22	17.350	17.350	16.950	17.050	15.551	283,648
2022-06-21	17.350	17.350	17.050	17.250	15.734	388,085
2022-06-20	17.200	17.250	16.900	16.900	15.415	349,101
2022-06-17	17.250	17.250	17.100	17.200	15.688	282,572
2022-06-16	17.600	17.600	17.250	17.400	15.871	160,270
2022-06-15	17.450	17.500	17.000	17.450	15.916	310,772
2022-06-14	17.150	17.500	17.100	17.500	15.962	207,667
2022-06-13	17.250	17.350	17.150	17.150	15.643	271,065
2022-06-10	17.500	17.600	17.500	17.550	16.008	139,478
2022-06-09	17.750	17.750	17.600	17.600	16.053	307,787
2022-06-08	17.900	17.900	17.650	17.750	16.190	312,914
2022-06-07	17.800	17.900	17.700	17.750	16.190	229,554
2022-06-06	17.850	17.850	17.700	17.800	16.236	426,590
2022-06-02	17.550	17.800	17.550	17.750	16.190	406,714
2022-06-01	17.500	17.650	17.500	17.550	16.008	325,423
2022-05-31	17.800	17.800	17.500	17.600	16.053	426,611
2022-05-30	17.600	17.750	17.200	17.650	16.099	773,315
2022-05-27	16.900	17.800	16.900	17.450	15.916	2,408,690
2022-05-26	16.900	17.000	16.850	16.900	15.415	259,355
2022-05-25	17.000	17.000	16.750	16.950	15.460	398,507
2022-05-24	17.000	17.050	16.800	16.900	15.415	494,653
2022-05-23	17.000	17.050	16.950	17.050	15.551	203,450
2022-05-20	16.950	17.000	16.900	17.000	15.506	98,688
2022-05-19	16.900	17.000	16.850	16.950	15.460	713,666
2022-05-18	17.000	17.150	16.950	17.150	15.643	387,965
2022-05-17	16.950	17.050	16.900	17.000	15.506	329,030

← NewerPage 18 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.