Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	16.850	17.000	16.800	16.900	15.415	147,785
2022-05-13	16.850	16.900	16.750	16.850	15.369	144,210
2022-05-12	17.050	17.050	16.700	16.700	15.232	491,744
2022-05-11	17.050	17.100	16.900	17.050	15.551	357,248
2022-05-10	17.050	17.150	16.950	17.150	15.643	287,222
2022-05-09	17.150	17.250	17.050	17.100	15.597	366,847
2022-05-06	17.200	17.350	17.200	17.350	15.825	195,174
2022-05-05	17.300	17.500	17.300	17.500	15.962	398,030
2022-05-04	17.200	17.300	17.100	17.200	15.688	197,089
2022-05-03	17.250	17.250	17.050	17.100	15.597	279,704
2022-04-29	17.250	17.300	17.100	17.250	15.734	302,131
2022-04-28	17.150	17.250	17.150	17.200	15.688	157,350
2022-04-27	17.200	17.300	17.000	17.100	15.597	755,345
2022-04-26	17.400	17.500	17.300	17.400	15.871	293,334
2022-04-25	17.500	17.500	17.300	17.350	15.825	699,645
2022-04-22	17.600	17.700	17.600	17.700	16.144	222,504
2022-04-21	17.750	17.750	17.600	17.650	16.099	290,620
2022-04-20	17.700	17.700	17.550	17.650	16.099	212,619
2022-04-19	17.600	17.650	17.550	17.650	16.099	243,732
2022-04-18	17.600	17.600	17.500	17.550	16.008	240,387
2022-04-15	17.700	17.700	17.500	17.600	16.053	345,338
2022-04-14	17.700	17.700	17.600	17.700	16.144	202,258
2022-04-13	17.600	17.700	17.500	17.700	16.144	307,090
2022-04-12	17.600	17.600	17.400	17.500	15.962	503,874
2022-04-11	17.750	17.800	17.600	17.600	16.053	706,723
2022-04-08	17.800	17.900	17.800	17.800	16.236	339,394
2022-04-07	17.850	17.900	17.800	17.800	16.236	344,976
2022-04-06	17.900	17.950	17.800	17.850	16.281	413,761
2022-04-01	17.900	18.000	17.900	17.950	16.372	288,536
2022-03-31	18.100	18.100	17.950	18.000	16.418	253,760
2022-03-30	18.000	18.050	17.950	18.050	16.464	313,018
2022-03-29	18.100	18.100	17.900	17.950	16.372	242,762
2022-03-28	18.000	18.050	17.900	18.000	16.418	336,168
2022-03-25	18.150	18.200	18.100	18.100	16.509	322,271
2022-03-24	18.150	18.250	18.100	18.150	16.555	361,224
2022-03-23	18.300	18.300	18.150	18.150	16.555	261,080
2022-03-22	18.200	18.200	18.100	18.200	16.600	227,955
2022-03-21	18.250	18.250	18.100	18.200	16.600	285,741
2022-03-18	18.150	18.200	18.050	18.150	16.555	196,875
2022-03-17	18.000	18.250	18.000	18.250	16.646	352,414
2022-03-16	18.100	18.100	17.850	17.900	16.327	342,985
2022-03-15	18.300	18.300	18.000	18.050	16.464	274,399
2022-03-14	18.100	18.300	18.100	18.250	16.646	152,375
2022-03-11	18.100	18.200	18.000	18.050	16.464	155,356
2022-03-10	18.000	18.200	18.000	18.100	16.509	379,016
2022-03-09	17.950	18.000	17.800	17.900	16.327	714,683
2022-03-08	18.350	18.350	17.850	17.950	16.372	729,187
2022-03-07	18.300	18.400	18.100	18.250	16.646	615,836
2022-03-04	18.500	18.600	18.500	18.500	16.874	269,000
2022-03-03	18.750	18.750	18.500	18.650	17.011	229,273
2022-03-02	18.650	18.700	18.500	18.600	16.965	187,090
2022-03-01	18.500	18.700	18.500	18.650	17.011	200,229
2022-02-25	18.400	18.500	18.300	18.500	16.874	320,149
2022-02-24	18.600	18.700	18.350	18.400	16.783	553,079
2022-02-23	18.750	18.750	18.650	18.700	17.056	124,586
2022-02-22	18.800	18.850	18.550	18.600	16.965	504,375
2022-02-21	18.950	19.000	18.800	18.900	17.239	294,130
2022-02-18	18.900	19.050	18.900	19.000	17.330	295,627
2022-02-17	18.900	19.050	18.800	18.950	17.284	449,855
2022-02-16	18.750	18.950	18.750	18.900	17.239	423,118

← NewerPage 19 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.