Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.600	25.900	25.400	25.500	25.500	1,805,090
2026-01-19	25.200	25.900	25.200	25.650	25.650	3,712,260
2026-01-16	24.750	25.100	24.600	25.050	25.050	2,045,133
2026-01-15	24.500	24.800	24.500	24.750	24.750	1,010,268
2026-01-14	24.400	24.500	24.200	24.500	24.500	651,091
2026-01-13	24.500	24.500	24.150	24.150	24.150	720,060
2026-01-12	24.800	24.800	24.350	24.400	24.400	1,082,622
2026-01-09	24.600	25.100	24.450	24.750	24.750	2,307,668
2026-01-08	24.300	24.750	24.300	24.500	24.500	1,633,666
2026-01-07	24.100	24.300	24.000	24.300	24.300	928,421
2026-01-06	23.750	24.200	23.750	24.200	24.200	655,882
2026-01-05	24.200	24.200	23.650	23.750	23.750	1,540,383
2026-01-02	24.850	24.900	24.250	24.300	24.300	1,296,645
2025-12-31	24.600	24.800	24.300	24.800	24.800	1,990,712
2025-12-30	24.550	24.600	24.300	24.450	24.450	990,000
2025-12-29	24.450	24.550	24.300	24.500	24.500	878,001
2025-12-26	24.700	24.700	24.400	24.450	24.450	330,600
2025-12-24	24.350	24.650	24.250	24.650	24.650	688,400
2025-12-23	24.250	24.350	24.200	24.350	24.350	369,000
2025-12-22	24.250	24.400	24.150	24.350	24.350	369,300
2025-12-19	24.000	24.250	24.000	24.150	24.150	645,097
2025-12-18	24.250	24.400	24.000	24.000	24.000	621,194
2025-12-17	24.750	24.750	24.200	24.250	24.250	1,376,119
2025-12-16	24.700	24.750	24.400	24.750	24.750	1,315,150
2025-12-15	24.100	24.700	24.100	24.700	24.700	924,199
2025-12-12	24.250	24.400	24.150	24.350	24.350	604,012
2025-12-11	24.250	24.250	23.850	24.200	24.200	819,445
2025-12-10	24.150	24.250	24.050	24.250	24.250	676,178
2025-12-09	24.050	24.250	23.950	24.250	24.250	837,405
2025-12-08	24.100	24.100	23.950	24.050	24.050	399,020
2025-12-05	24.000	24.100	23.850	24.000	24.000	505,410
2025-12-04	24.000	24.150	23.850	24.000	24.000	727,480
2025-12-03	23.550	24.050	23.550	23.950	23.950	988,782
2025-12-02	23.500	23.750	23.500	23.550	23.550	482,268
2025-12-01	23.750	23.850	23.450	23.450	23.450	761,023
2025-11-28	23.850	24.000	23.700	23.950	23.950	815,572
2025-11-27	23.700	23.950	23.600	23.950	23.950	941,063
2025-11-26	23.700	24.000	23.600	23.900	23.900	1,201,049
2025-11-25	23.500	23.650	23.300	23.600	23.600	912,700
2025-11-24	23.350	23.500	23.100	23.500	23.500	947,096
2025-11-21	22.900	23.300	22.750	23.250	23.250	1,484,078
2025-11-20	22.750	23.050	22.750	22.950	22.950	1,098,743
2025-11-19	23.200	23.200	22.500	22.500	22.500	1,511,277
2025-11-18	23.000	23.200	22.850	23.100	23.100	1,058,050
2025-11-17	23.500	23.500	22.950	23.150	23.150	1,622,276
2025-11-14	23.500	23.800	23.400	23.450	23.450	1,581,200
2025-11-13	24.050	24.050	23.550	23.750	23.750	1,550,010
2025-11-12	23.500	24.600	23.450	23.850	23.850	5,444,131
2025-11-11	22.400	22.750	22.300	22.600	22.600	557,000
2025-11-10	22.650	22.650	22.250	22.350	22.350	1,469,209
2025-11-07	22.750	23.100	22.700	23.000	23.000	699,339
2025-11-06	22.950	22.950	22.550	22.750	22.750	473,000
2025-11-05	22.350	22.700	22.000	22.650	22.650	1,236,010
2025-11-04	22.850	23.000	22.300	22.300	22.300	1,788,731
2025-11-03	23.150	23.200	22.800	22.850	22.850	1,356,597
2025-10-31	23.150	23.350	23.050	23.100	23.100	902,063
2025-10-30	23.350	23.400	23.100	23.100	23.100	1,305,622
2025-10-29	23.300	23.450	23.250	23.300	23.300	1,162,002
2025-10-28	23.700	23.700	23.300	23.300	23.300	1,984,538
2025-10-27	23.750	23.800	23.500	23.600	23.600	1,564,210

← NewerPage 4 of 5 · 244 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.