Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.500	23.500	22.850	22.850	22.850	2,066,642
2026-04-27	23.150	23.650	22.750	23.550	23.550	1,388,107
2026-04-24	23.600	23.600	23.100	23.150	23.150	1,551,263
2026-04-23	24.150	24.250	23.450	23.600	23.600	1,606,973
2026-04-22	24.650	24.650	24.150	24.150	24.150	1,257,472
2026-04-21	24.950	24.950	24.500	24.550	24.550	927,819
2026-04-20	24.700	25.000	24.700	24.850	24.850	935,923
2026-04-17	24.300	24.700	24.300	24.600	24.600	1,078,033
2026-04-16	24.100	24.400	24.000	24.250	24.250	975,763
2026-04-15	24.150	24.350	24.050	24.050	24.050	1,220,571
2026-04-14	24.500	24.550	24.100	24.150	24.150	1,486,000
2026-04-13	24.250	24.600	24.050	24.500	24.500	1,161,005
2026-04-10	24.650	24.750	24.300	24.450	24.450	1,912,100
2026-04-09	26.200	26.300	25.750	25.950	24.450	2,113,000
2026-04-08	26.050	26.050	25.700	25.900	24.403	1,742,143
2026-04-07	26.100	26.200	25.650	25.800	24.309	1,533,091
2026-04-02	26.150	26.400	25.850	26.050	26.050	1,134,100
2026-04-01	26.750	26.750	25.950	26.000	26.000	1,457,250
2026-03-31	26.250	26.750	26.150	26.150	26.150	959,283
2026-03-30	27.000	27.150	26.300	26.400	26.400	1,907,092
2026-03-27	27.150	27.450	26.700	27.450	27.450	1,943,150
2026-03-26	27.050	27.300	26.900	27.100	27.100	1,977,502
2026-03-25	26.900	27.100	26.550	26.750	26.750	1,802,000
2026-03-24	26.850	26.900	26.150	26.550	26.550	1,639,216
2026-03-23	26.050	27.050	25.850	26.600	26.600	1,959,058
2026-03-20	26.700	26.750	26.200	26.500	26.500	1,398,038
2026-03-19	27.250	27.250	26.400	26.650	26.650	1,708,690
2026-03-18	27.100	27.450	27.100	27.250	27.250	2,178,523
2026-03-17	26.550	26.900	26.500	26.900	26.900	1,361,538
2026-03-16	26.600	26.600	26.100	26.400	26.400	1,147,075
2026-03-13	26.200	26.400	26.050	26.150	26.150	1,012,455
2026-03-12	25.600	26.550	25.600	26.400	26.400	1,675,829
2026-03-11	25.400	26.150	25.400	25.850	25.850	1,353,176
2026-03-10	25.650	25.800	25.450	25.450	25.450	1,037,750
2026-03-09	25.100	25.350	24.700	25.350	25.350	1,234,019
2026-03-06	25.200	25.850	25.050	25.800	25.800	1,026,507
2026-03-05	25.000	25.400	24.800	25.200	25.200	673,154
2026-03-04	25.250	25.350	24.450	24.700	24.700	1,489,015
2026-03-03	25.750	25.950	25.400	25.400	25.400	1,020,140
2026-03-02	26.000	26.000	25.700	25.700	25.700	721,050
2026-02-26	25.800	26.000	25.700	25.950	25.950	966,131
2026-02-25	26.050	26.050	25.800	25.850	25.850	675,267
2026-02-24	25.950	26.200	25.850	26.050	26.050	714,200
2026-02-23	25.800	26.250	25.800	26.050	26.050	1,340,180
2026-02-11	25.600	25.600	25.300	25.500	25.500	727,000
2026-02-10	25.800	25.800	25.250	25.500	25.500	1,127,046
2026-02-09	25.650	25.950	25.550	25.650	25.650	587,360
2026-02-06	25.900	25.900	25.250	25.500	25.500	638,262
2026-02-05	26.050	26.200	25.800	25.950	25.950	747,157
2026-02-04	25.700	26.150	25.700	25.950	25.950	1,200,012
2026-02-03	25.600	25.750	25.200	25.600	25.600	667,280
2026-02-02	25.500	25.700	25.300	25.350	25.350	1,139,031
2026-01-30	25.700	25.750	25.400	25.450	25.450	1,156,050
2026-01-29	25.900	26.100	25.650	25.650	25.650	791,050
2026-01-28	25.900	25.900	25.450	25.900	25.900	1,449,300
2026-01-27	26.200	26.300	25.800	25.850	25.850	1,352,353
2026-01-26	25.750	26.200	25.650	26.100	26.100	1,448,089
2026-01-23	25.650	25.900	25.500	25.650	25.650	962,025
2026-01-22	26.000	26.150	25.650	25.650	25.650	1,785,476
2026-01-21	25.350	25.950	25.200	25.900	25.900	1,857,294

← NewerPage 3 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.