Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	18.750	18.800	18.700	18.700	17.056	186,430
2022-02-14	18.650	18.800	18.650	18.750	17.102	306,931
2022-02-11	18.800	18.850	18.650	18.650	17.011	395,445
2022-02-10	18.800	18.900	18.700	18.800	17.148	144,129
2022-02-09	18.650	18.850	18.550	18.800	17.148	346,125
2022-02-08	18.400	18.550	18.400	18.500	16.874	310,083
2022-02-07	18.100	18.450	18.050	18.350	16.737	598,144
2022-01-26	18.050	18.100	18.050	18.050	16.464	411,223
2022-01-25	18.250	18.250	18.000	18.050	16.464	973,937
2022-01-24	18.600	18.600	18.200	18.300	16.692	842,409
2022-01-21	18.800	18.800	18.600	18.600	16.965	373,162
2022-01-20	18.800	18.850	18.700	18.800	17.148	226,377
2022-01-19	18.850	18.850	18.650	18.700	17.056	270,646
2022-01-18	18.700	18.850	18.700	18.750	17.102	161,000
2022-01-17	18.700	18.750	18.700	18.700	17.056	115,401
2022-01-14	18.850	18.850	18.700	18.700	17.056	229,115
2022-01-13	18.850	18.950	18.800	18.900	17.239	226,859
2022-01-12	19.000	19.000	18.750	18.850	17.193	148,180
2022-01-11	18.850	18.900	18.750	18.800	17.148	514,404
2022-01-10	18.850	18.900	18.800	18.850	17.193	218,002
2022-01-07	19.000	19.050	18.900	18.900	17.239	145,980
2022-01-06	18.900	19.150	18.900	19.000	17.330	291,638
2022-01-05	18.950	19.000	18.900	18.900	17.239	406,783
2022-01-04	19.100	19.100	19.000	19.000	17.330	185,656
2022-01-03	19.100	19.100	19.000	19.100	17.421	329,531
2021-12-30	19.150	19.150	19.100	19.100	17.421	334,845
2021-12-29	19.150	19.250	19.100	19.200	17.513	651,752
2021-12-28	19.100	19.250	19.100	19.150	17.467	772,479
2021-12-27	19.000	19.100	18.950	19.100	17.421	430,298
2021-12-24	18.950	19.050	18.950	19.000	17.330	200,875
2021-12-23	18.950	19.150	18.950	18.950	17.284	492,391
2021-12-22	18.950	19.000	18.800	18.900	17.239	207,008
2021-12-21	18.750	18.900	18.750	18.850	17.193	87,537
2021-12-20	19.000	19.000	18.750	18.750	17.102	387,859
2021-12-17	18.700	19.000	18.700	18.750	17.102	462,376
2021-12-16	18.700	18.850	18.600	18.700	17.056	515,381
2021-12-15	18.700	18.800	18.700	18.700	17.056	418,441
2021-12-14	18.800	18.850	18.750	18.800	17.148	286,187
2021-12-13	18.850	19.000	18.800	18.950	17.284	365,816
2021-12-10	18.900	18.950	18.800	18.850	17.193	348,753
2021-12-09	18.950	19.000	18.900	18.950	17.284	108,840
2021-12-08	19.000	19.050	18.850	18.900	17.239	465,333
2021-12-07	18.950	19.050	18.950	18.950	17.284	238,733
2021-12-06	19.050	19.050	18.950	18.950	17.284	324,156
2021-12-03	19.150	19.150	18.950	19.050	17.376	341,139
2021-12-02	19.000	19.250	18.850	19.250	17.558	709,150
2021-12-01	18.850	19.050	18.800	19.050	17.376	530,647
2021-11-30	18.700	19.000	18.500	19.000	17.330	4,308,755
2021-11-29	18.450	18.600	18.300	18.600	16.965	1,095,018
2021-11-26	18.800	18.850	18.750	18.800	17.148	641,164
2021-11-25	18.950	19.000	18.850	18.850	17.193	230,351
2021-11-24	18.750	18.950	18.750	18.850	17.193	535,475
2021-11-23	19.000	19.000	18.750	18.850	17.193	724,979
2021-11-22	19.000	19.000	18.800	19.000	17.330	623,560
2021-11-19	19.150	19.200	18.950	18.950	17.284	732,430
2021-11-18	19.150	19.200	19.000	19.150	17.467	864,919
2021-11-17	19.250	19.250	19.000	19.150	17.467	630,115
2021-11-16	19.150	19.150	18.950	19.150	17.467	696,825
2021-11-15	19.200	19.200	18.850	19.150	17.467	1,523,999
2021-11-12	19.150	19.250	19.050	19.250	17.558	903,922

← NewerPage 20 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.