Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	29.900	29.950	28.200	28.800	28.800	4,177,520
2025-05-02	29.800	29.950	29.350	29.750	29.750	3,425,885
2025-04-30	29.300	29.850	29.250	29.650	29.650	3,751,216
2025-04-29	29.000	29.700	28.450	29.000	29.000	4,668,244
2025-04-28	27.900	28.800	27.800	28.500	28.500	5,075,889
2025-04-25	27.500	28.200	27.400	27.500	27.500	3,526,319
2025-04-24	26.950	27.000	26.400	27.000	27.000	2,029,466
2025-04-23	26.100	26.900	26.100	26.900	26.900	3,229,354
2025-04-22	26.800	26.800	25.650	25.750	25.750	4,338,132
2025-04-21	26.350	27.450	26.200	26.800	26.800	4,969,516
2025-04-18	26.350	27.300	26.000	26.600	26.600	5,063,791
2025-04-17	25.750	26.100	25.300	25.800	25.800	1,864,420
2025-04-16	25.700	26.100	25.400	25.550	25.550	3,096,034
2025-04-15	25.050	25.700	25.050	25.700	25.700	1,912,638
2025-04-14	25.000	25.800	24.750	24.900	24.900	3,895,510
2025-04-11	24.600	24.950	23.100	24.750	24.750	6,596,135
2025-04-10	26.000	26.000	25.200	25.650	25.650	9,539,397
2025-04-09	27.450	27.650	25.150	25.150	25.150	6,968,967
2025-04-08	26.600	28.000	26.600	27.900	27.900	6,638,444
2025-04-07	28.350	28.350	28.350	28.350	28.350	783,007
2025-04-02	31.450	31.900	31.200	31.450	31.450	2,368,071
2025-04-01	30.600	31.650	30.600	31.350	31.350	2,822,424
2025-03-31	30.750	31.050	30.000	30.300	30.300	2,713,144
2025-03-28	31.650	31.650	30.950	31.300	31.300	2,708,606
2025-03-27	31.450	31.650	31.100	31.650	31.650	2,451,400
2025-03-26	31.300	31.750	31.100	31.350	31.350	3,216,487
2025-03-25	31.500	31.550	30.700	31.300	31.300	3,829,301
2025-03-24	29.750	31.350	29.750	31.350	31.350	6,104,268
2025-03-21	30.250	30.250	29.800	30.000	30.000	1,259,125
2025-03-20	29.900	30.100	29.650	30.000	30.000	1,153,248
2025-03-19	29.800	30.100	29.550	29.600	29.600	1,695,607
2025-03-18	29.800	29.850	29.550	29.800	29.800	842,762
2025-03-17	30.000	30.000	29.400	29.600	29.600	1,431,818
2025-03-14	29.950	30.000	29.650	29.800	29.800	1,312,346
2025-03-13	30.450	30.450	29.500	29.650	29.650	1,737,065
2025-03-12	30.150	30.450	29.500	29.950	29.950	3,677,231
2025-03-11	28.850	29.200	28.700	29.100	29.100	1,470,032
2025-03-10	29.350	29.700	29.250	29.350	29.350	976,729
2025-03-07	29.500	29.900	29.200	29.200	29.200	1,599,750
2025-03-06	29.950	30.150	29.300	29.350	29.350	2,150,558
2025-03-05	29.700	30.000	29.500	29.800	29.800	2,066,070
2025-03-04	29.000	29.650	28.900	29.650	29.650	2,806,972
2025-03-03	28.900	29.300	28.700	29.150	29.150	2,238,243
2025-02-27	28.800	28.900	28.600	28.900	28.900	1,965,586
2025-02-26	28.700	28.800	28.500	28.600	28.600	1,200,252
2025-02-25	28.450	28.800	28.400	28.650	28.650	2,062,715
2025-02-24	28.050	28.800	27.950	28.450	28.450	2,247,844
2025-02-21	28.100	28.500	27.850	28.050	28.050	1,850,970
2025-02-20	27.800	28.150	27.550	27.950	27.950	2,067,097
2025-02-19	27.650	27.650	27.450	27.600	27.600	610,620
2025-02-18	27.600	27.750	27.450	27.500	27.500	565,521
2025-02-17	27.600	27.750	27.400	27.500	27.500	683,965
2025-02-14	27.800	27.900	27.400	27.500	27.500	728,664
2025-02-13	27.800	27.950	27.550	27.750	27.750	815,470
2025-02-12	28.200	28.200	27.550	27.600	27.600	827,064
2025-02-11	28.200	28.200	27.550	27.800	27.800	1,686,737
2025-02-10	28.900	28.900	27.850	27.850	27.850	1,888,827
2025-02-07	27.900	28.400	27.650	28.000	28.000	2,060,697
2025-02-06	27.200	27.850	27.000	27.850	27.850	2,066,031
2025-02-05	27.300	27.300	26.800	27.000	27.000	1,441,592

← NewerPage 7 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.