Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.350	27.350	27.000	27.100	27.100	1,269,316
2025-02-03	26.750	27.300	26.500	27.200	27.200	1,659,173
2025-01-22	26.700	27.200	26.600	27.100	27.100	1,833,887
2025-01-21	26.600	26.850	26.150	26.650	26.650	1,519,769
2025-01-20	25.700	26.800	25.350	26.600	26.600	2,998,781
2025-01-17	25.500	25.800	25.250	25.300	25.300	2,243,547
2025-01-16	24.650	24.750	24.400	24.450	24.450	638,264
2025-01-15	24.450	24.650	24.150	24.400	24.400	522,782
2025-01-14	24.050	24.600	24.050	24.450	24.450	664,790
2025-01-13	24.500	24.500	23.600	23.950	23.950	1,692,923
2025-01-10	24.250	24.500	24.250	24.300	24.300	426,302
2025-01-09	25.000	25.000	24.300	24.400	24.400	947,890
2025-01-08	24.500	25.200	24.450	25.000	25.000	952,771
2025-01-07	24.450	24.750	24.250	24.350	24.350	1,337,447
2025-01-06	24.450	24.750	24.300	24.400	24.400	716,178
2025-01-03	24.950	25.200	24.300	24.400	24.400	1,415,918
2025-01-02	24.950	25.200	24.900	24.950	24.950	493,393
2024-12-31	25.100	25.250	25.000	25.050	25.050	1,026,460
2024-12-30	25.500	25.700	25.300	25.300	25.300	604,204
2024-12-27	25.350	25.650	25.350	25.650	25.650	458,715
2024-12-26	25.350	25.600	25.300	25.400	25.400	586,770
2024-12-25	25.400	25.450	25.150	25.300	25.300	652,757
2024-12-24	25.500	25.700	25.300	25.300	25.300	561,171
2024-12-23	25.450	25.600	25.250	25.350	25.350	684,034
2024-12-20	25.350	25.650	25.100	25.300	25.300	806,614
2024-12-19	25.300	25.450	25.050	25.250	25.250	886,383
2024-12-18	25.350	25.800	25.350	25.650	25.650	735,923
2024-12-17	25.350	25.550	25.150	25.300	25.300	1,046,925
2024-12-16	25.950	26.200	25.350	25.350	25.350	1,195,310
2024-12-13	26.450	26.450	25.950	25.950	25.950	1,133,328
2024-12-12	26.500	27.000	26.500	26.500	26.500	866,917
2024-12-11	26.500	26.600	26.250	26.500	26.500	724,518
2024-12-10	26.150	26.600	26.150	26.500	26.500	862,380
2024-12-09	26.250	26.300	26.050	26.050	26.050	723,963
2024-12-06	26.600	26.600	26.300	26.350	26.350	632,957
2024-12-05	26.500	26.700	26.400	26.550	26.550	638,323
2024-12-04	26.650	26.850	26.500	26.500	26.500	750,197
2024-12-03	26.750	26.800	26.450	26.650	26.650	724,845
2024-12-02	26.900	26.900	26.400	26.400	26.400	378,712
2024-11-29	26.450	26.650	26.300	26.600	26.600	760,546
2024-11-28	26.700	26.700	26.200	26.650	26.650	1,011,711
2024-11-27	26.800	27.000	26.350	26.450	26.450	1,015,641
2024-11-26	27.500	27.500	26.850	26.850	26.850	1,011,990
2024-11-25	27.600	27.600	27.250	27.500	27.500	638,889
2024-11-22	27.250	27.500	27.050	27.250	27.250	855,540
2024-11-21	26.900	27.350	26.650	27.250	27.250	1,053,136
2024-11-20	27.050	27.250	26.700	26.900	26.900	1,011,015
2024-11-19	26.750	27.000	26.450	26.950	26.950	856,655
2024-11-18	26.600	26.750	26.300	26.650	26.650	978,312
2024-11-15	26.000	26.750	26.000	26.500	26.500	1,350,841
2024-11-14	26.500	26.800	25.900	26.000	26.000	2,200,754
2024-11-13	26.600	27.000	26.500	26.550	26.550	882,347
2024-11-12	26.950	27.050	26.650	26.800	26.800	1,195,079
2024-11-11	27.100	27.200	26.600	27.100	27.100	806,264
2024-11-08	27.550	27.750	26.800	26.800	26.800	1,850,317
2024-11-07	26.350	27.100	26.350	27.050	27.050	1,405,650
2024-11-06	26.500	26.600	26.250	26.500	26.500	971,014
2024-11-05	26.400	26.650	26.300	26.400	26.400	908,607
2024-11-04	26.300	26.600	26.250	26.400	26.400	1,342,197
2024-11-01	25.850	26.300	25.800	26.300	26.300	1,916,948

← NewerPage 8 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.