Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.950	24.100	23.750	23.750	23.750	951,119
2025-07-28	23.900	24.100	23.600	23.950	23.950	698,155
2025-07-25	24.000	24.100	23.700	23.700	23.700	887,146
2025-07-24	23.950	24.100	23.700	23.800	23.800	980,080
2025-07-23	23.350	24.000	23.350	23.850	23.850	1,616,033
2025-07-22	24.000	24.150	23.350	23.350	23.350	2,137,100
2025-07-21	23.800	24.300	23.800	23.950	23.950	1,582,000
2025-07-18	24.300	24.300	23.800	23.800	23.800	1,333,100
2025-07-17	23.550	24.200	23.550	24.000	24.000	2,098,280
2025-07-16	23.550	23.900	23.500	23.500	23.500	1,408,100
2025-07-15	23.650	23.800	23.500	23.550	23.550	890,783
2025-07-14	24.000	24.000	23.550	23.650	23.650	916,581
2025-07-11	23.650	24.050	23.650	23.850	23.850	1,076,100
2025-07-10	23.650	23.650	23.350	23.600	23.600	1,585,489
2025-07-09	23.800	23.800	23.250	23.700	23.700	3,655,307
2025-07-08	24.850	24.850	24.200	24.450	24.450	1,507,200
2025-07-07	24.650	24.900	24.500	24.800	24.800	769,580
2025-07-04	25.100	25.150	24.650	24.650	24.650	1,057,548
2025-07-03	25.100	25.450	25.000	25.100	25.100	1,931,300
2025-07-02	24.600	25.100	24.500	25.100	25.100	1,690,210
2025-07-01	24.550	24.800	24.400	24.450	24.450	1,361,000
2025-06-30	24.650	24.650	24.200	24.350	24.350	1,529,487
2025-06-27	24.600	24.800	24.500	24.600	24.600	1,219,576
2025-06-26	24.600	24.950	24.500	24.650	24.650	1,926,560
2025-06-25	24.850	24.900	24.500	24.550	24.550	1,315,655
2025-06-24	24.900	25.100	24.650	24.700	24.700	1,844,300
2025-06-23	24.700	24.800	24.250	24.800	24.800	1,784,000
2025-06-20	25.100	25.250	24.600	24.800	24.800	1,859,201
2025-06-19	25.550	25.550	25.000	25.050	25.050	1,537,071
2025-06-18	25.950	25.950	25.550	25.600	25.600	1,623,570
2025-06-17	25.300	25.900	25.200	25.800	25.800	2,594,021
2025-06-16	25.350	25.450	25.000	25.100	25.100	1,839,000
2025-06-13	25.600	25.700	25.350	25.350	25.350	1,999,320
2025-06-12	26.100	26.100	25.700	25.750	25.750	2,124,030
2025-06-11	26.000	26.100	25.800	26.100	26.100	2,801,372
2025-06-10	27.000	27.150	26.050	26.150	26.150	6,574,355
2025-06-09	28.100	28.300	27.850	28.100	28.100	1,308,425
2025-06-06	27.750	28.300	27.750	28.050	28.050	1,191,120
2025-06-05	28.100	28.200	27.650	27.900	27.900	1,915,121
2025-06-04	28.650	28.750	28.200	28.200	28.200	1,640,946
2025-06-03	29.000	29.350	28.450	28.450	28.450	1,854,296
2025-06-02	29.650	29.650	28.650	28.850	28.850	1,846,058
2025-05-29	29.700	29.950	29.500	29.700	29.700	1,014,249
2025-05-28	29.900	30.250	29.400	29.600	29.600	1,966,146
2025-05-27	30.150	30.200	29.800	29.850	29.850	1,121,164
2025-05-26	30.400	30.500	30.000	30.000	30.000	1,001,364
2025-05-23	30.650	30.650	30.250	30.400	30.400	1,564,175
2025-05-22	30.000	30.650	29.800	30.650	30.650	3,204,261
2025-05-21	31.400	31.400	29.800	30.500	30.500	5,828,759
2025-05-20	31.150	31.700	31.000	31.500	31.500	2,717,563
2025-05-19	31.300	31.900	30.850	31.050	31.050	4,233,654
2025-05-16	30.950	32.000	30.750	31.300	31.300	6,847,615
2025-05-15	30.850	31.000	30.200	30.800	30.800	2,610,485
2025-05-14	30.500	30.750	30.350	30.650	30.650	1,904,150
2025-05-13	31.000	31.150	30.000	30.550	30.550	3,068,779
2025-05-12	30.500	30.750	30.250	30.700	30.700	2,667,870
2025-05-09	31.400	31.600	30.350	30.500	30.500	4,309,556
2025-05-08	30.800	31.500	30.700	31.350	31.350	6,274,820
2025-05-07	31.000	31.200	30.150	30.950	30.950	6,227,230
2025-05-06	28.800	30.950	28.300	30.500	30.500	5,816,188

← NewerPage 6 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.