Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.600	24.750	24.350	24.450	24.450	887,241
2026-07-22	24.700	25.000	24.600	24.650	24.650	758,050
2026-07-21	24.400	24.700	24.400	24.700	24.700	1,803,000
2026-07-20	24.700	24.900	24.100	24.400	24.400	1,522,050
2026-07-17	25.250	25.300	24.400	24.700	24.700	2,114,189
2026-07-16	25.500	25.800	25.350	25.400	25.400	814,373
2026-07-15	25.650	25.750	25.400	25.700	25.700	1,007,050
2026-07-14	26.400	26.400	25.000	25.400	25.400	2,468,349
2026-07-13	26.200	26.700	25.850	26.200	26.200	1,866,268
2026-07-10	26.050	26.050	26.050	26.050	26.050	0
2026-07-09	27.350	27.650	26.050	26.050	26.050	3,013,640
2026-07-08	28.250	28.350	27.200	27.300	27.300	2,985,438
2026-07-07	28.850	28.850	27.900	28.050	28.050	3,664,500
2026-07-06	29.600	30.400	28.350	28.850	28.850	5,923,870
2026-07-03	28.200	29.950	28.050	29.100	29.100	6,366,218
2026-07-02	28.800	29.200	28.050	28.300	28.300	5,364,356
2026-07-01	28.300	29.000	27.600	28.550	28.550	10,369,270
2026-06-30	27.350	28.300	26.800	28.150	28.150	17,007,669
2026-06-29	25.300	26.150	25.300	26.150	26.150	7,016,347
2026-06-26	23.850	23.850	23.450	23.800	23.800	1,215,104
2026-06-25	24.000	24.250	23.850	23.950	23.950	2,017,092
2026-06-24	23.900	24.200	23.800	24.050	24.050	1,098,496
2026-06-23	24.200	24.200	23.850	23.900	23.900	687,000
2026-06-22	23.750	24.200	23.750	24.200	24.200	1,259,538
2026-06-18	24.150	24.350	23.750	23.750	23.750	1,937,460
2026-06-17	24.050	24.300	23.900	24.150	24.150	721,705
2026-06-16	24.700	24.700	24.100	24.200	24.200	747,164
2026-06-15	24.800	24.850	24.450	24.550	24.550	1,144,100
2026-06-12	24.350	24.800	24.300	24.450	24.450	1,074,190
2026-06-11	24.250	24.250	23.800	24.100	24.100	950,000
2026-06-10	24.400	24.550	24.000	24.100	24.100	863,000
2026-06-09	24.000	24.550	23.900	24.400	24.400	1,332,000
2026-06-08	23.600	24.250	23.600	24.200	24.200	1,059,220
2026-06-05	25.400	25.400	24.450	24.550	24.550	1,933,005
2026-06-04	25.000	25.750	24.900	25.400	25.400	3,267,092
2026-06-03	24.300	24.900	24.050	24.850	24.850	2,026,577
2026-06-02	24.450	24.450	24.000	24.100	24.100	1,366,180
2026-06-01	23.800	24.300	23.800	24.300	24.300	2,187,771
2026-05-29	23.400	24.100	23.400	23.750	23.750	1,171,168
2026-05-28	23.750	23.800	23.200	23.200	23.200	1,229,465
2026-05-27	23.750	24.000	23.400	23.600	23.600	1,354,301
2026-05-26	24.150	24.250	23.600	23.650	23.650	1,041,250
2026-05-25	23.400	24.000	23.400	23.950	23.950	1,172,475
2026-05-22	23.300	23.500	23.250	23.400	23.400	685,136
2026-05-21	23.250	23.500	23.200	23.400	23.400	614,090
2026-05-20	23.300	23.300	23.000	23.250	23.250	643,240
2026-05-19	23.700	23.850	23.250	23.250	23.250	900,025
2026-05-18	23.050	23.700	22.900	23.650	23.650	1,181,870
2026-05-15	23.450	23.450	22.950	23.000	23.000	1,155,602
2026-05-14	23.100	23.450	23.100	23.300	23.300	1,061,693
2026-05-13	23.150	23.250	23.050	23.050	23.050	844,427
2026-05-12	23.250	23.500	23.100	23.150	23.150	1,545,708
2026-05-11	23.100	23.500	23.000	23.200	23.200	1,659,120
2026-05-08	23.050	23.300	22.750	22.950	22.950	902,050
2026-05-07	22.850	23.000	22.700	22.950	22.950	991,000
2026-05-06	23.250	23.250	22.800	22.850	22.850	786,229
2026-05-05	23.150	23.150	22.850	22.950	22.950	703,094
2026-05-04	22.950	23.200	22.800	23.000	23.000	968,000
2026-04-30	23.150	23.300	22.900	22.900	22.900	810,517
2026-04-29	22.850	23.200	22.800	23.100	23.100	639,200

← NewerPage 2 of 21 · 1,216 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.