Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.700	23.850	23.650	23.650	23.650	659,300
2025-10-22	23.750	23.850	23.600	23.750	23.750	923,465
2025-10-21	24.150	24.150	23.700	23.700	23.700	1,418,137
2025-10-20	24.100	24.250	23.800	23.850	23.850	1,384,120
2025-10-17	24.300	24.300	24.050	24.100	24.100	738,926
2025-10-16	24.300	24.600	24.150	24.200	24.200	1,067,190
2025-10-15	24.150	24.550	24.050	24.050	24.050	4,372,022
2025-10-14	24.700	24.900	24.050	24.100	24.100	2,537,000
2025-10-13	24.500	24.750	24.250	24.500	24.500	2,968,500
2025-10-09	24.400	24.900	24.200	24.900	24.900	3,038,015
2025-10-08	23.900	24.300	23.550	24.250	24.250	1,975,262
2025-10-07	24.150	24.300	24.000	24.100	24.100	1,073,892
2025-10-03	24.400	24.450	24.000	24.150	24.150	954,000
2025-10-02	24.400	24.500	24.150	24.150	24.150	665,631
2025-10-01	24.500	24.550	24.300	24.300	24.300	734,000
2025-09-30	24.450	24.500	24.300	24.500	24.500	685,000
2025-09-29	24.450	24.450	24.450	24.450	24.450	0
2025-09-26	24.600	24.600	24.100	24.450	24.450	1,600,970
2025-09-25	24.700	25.000	24.500	24.600	24.600	2,291,020
2025-09-24	24.150	24.600	24.150	24.550	24.550	1,590,093
2025-09-23	24.450	24.450	24.100	24.150	24.150	1,145,001
2025-09-22	24.300	24.550	24.150	24.350	24.350	1,994,400
2025-09-19	23.900	24.200	23.800	24.100	24.100	1,102,931
2025-09-18	23.600	23.950	23.600	23.850	23.850	981,015
2025-09-17	23.550	23.900	23.550	23.600	23.600	1,223,000
2025-09-16	23.600	23.600	23.400	23.500	23.500	1,036,190
2025-09-15	23.250	23.500	23.250	23.400	23.400	893,910
2025-09-12	23.400	23.550	23.250	23.250	23.250	1,183,660
2025-09-11	23.650	23.800	23.250	23.300	23.300	2,568,507
2025-09-10	23.750	23.800	23.600	23.650	23.650	1,345,090
2025-09-09	23.900	24.050	23.700	23.750	23.750	2,632,116
2025-09-08	24.200	24.400	24.200	24.250	24.250	742,100
2025-09-05	24.400	24.400	24.100	24.200	24.200	753,000
2025-09-04	24.100	24.500	24.000	24.200	24.200	1,387,988
2025-09-03	23.800	24.050	23.800	23.950	23.950	795,023
2025-09-02	24.150	24.200	23.600	23.800	23.800	1,825,442
2025-09-01	24.300	24.450	24.050	24.100	24.100	1,187,347
2025-08-29	25.050	25.100	24.350	24.350	24.350	3,611,873
2025-08-28	24.050	25.200	24.050	25.050	25.050	5,804,580
2025-08-27	23.600	24.100	23.600	23.850	23.850	1,221,640
2025-08-26	23.900	23.950	23.600	23.600	23.600	1,659,888
2025-08-25	24.000	24.050	23.900	23.900	23.900	764,659
2025-08-22	24.100	24.300	23.750	23.750	23.750	1,091,030
2025-08-21	23.650	24.250	23.650	24.200	24.200	1,443,360
2025-08-20	24.100	24.100	23.600	23.650	23.650	1,678,100
2025-08-19	24.600	24.600	24.050	24.050	24.050	1,533,028
2025-08-18	24.500	24.650	24.350	24.500	24.500	1,286,000
2025-08-15	24.200	24.350	24.050	24.350	24.350	1,132,030
2025-08-14	24.350	24.450	24.200	24.200	24.200	814,124
2025-08-13	24.600	24.750	24.200	24.200	24.200	2,035,298
2025-08-12	24.000	24.500	24.000	24.350	24.350	1,300,148
2025-08-11	24.400	24.400	24.000	24.000	24.000	1,040,200
2025-08-08	24.550	24.550	24.250	24.400	24.400	1,129,686
2025-08-07	24.650	24.900	24.450	24.550	24.550	1,677,000
2025-08-06	24.400	24.700	24.300	24.450	24.450	1,079,120
2025-08-05	24.150	24.450	24.100	24.350	24.350	860,200
2025-08-04	23.850	24.200	23.650	24.050	24.050	633,020
2025-08-01	23.800	24.150	23.450	24.050	24.050	888,792
2025-07-31	24.150	24.150	23.900	23.900	23.900	960,100
2025-07-30	23.800	24.200	23.600	24.100	24.100	1,072,243

← NewerPage 5 of 21 · 1,220 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.