Rechi Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.200 | 27.200 | 25.600 | 25.950 | 25.950 | 7,939,402 |
| 2024-10-29 | 28.600 | 28.600 | 27.900 | 27.950 | 27.950 | 1,770,705 |
| 2024-10-28 | 28.100 | 29.200 | 28.000 | 28.650 | 28.650 | 3,879,573 |
| 2024-10-25 | 27.700 | 28.000 | 27.550 | 27.700 | 27.700 | 1,373,611 |
| 2024-10-24 | 28.500 | 28.500 | 27.900 | 28.000 | 28.000 | 1,206,631 |
| 2024-10-23 | 28.250 | 28.600 | 28.100 | 28.300 | 28.300 | 1,572,342 |
| 2024-10-22 | 27.950 | 28.400 | 27.800 | 28.350 | 28.350 | 1,883,888 |
| 2024-10-21 | 27.850 | 28.150 | 27.650 | 27.950 | 27.950 | 1,512,091 |
| 2024-10-18 | 28.300 | 28.300 | 27.650 | 28.000 | 28.000 | 1,074,710 |
| 2024-10-17 | 28.000 | 28.250 | 27.750 | 27.950 | 27.950 | 1,634,904 |
| 2024-10-16 | 27.850 | 28.150 | 27.600 | 27.950 | 27.950 | 2,777,262 |
| 2024-10-15 | 28.350 | 29.150 | 27.850 | 27.950 | 27.950 | 4,936,271 |
| 2024-10-14 | 27.950 | 28.050 | 27.450 | 27.950 | 27.950 | 2,856,267 |
| 2024-10-11 | 27.200 | 27.750 | 27.200 | 27.550 | 27.550 | 1,662,497 |
| 2024-10-09 | 27.900 | 27.900 | 26.800 | 27.200 | 27.200 | 2,925,781 |
| 2024-10-08 | 27.700 | 28.100 | 27.400 | 27.750 | 27.750 | 2,567,525 |
| 2024-10-07 | 27.700 | 28.450 | 27.600 | 27.750 | 27.750 | 5,568,058 |
| 2024-10-04 | 26.000 | 27.600 | 26.000 | 27.400 | 27.400 | 8,547,392 |
| 2024-10-01 | 26.000 | 26.250 | 25.650 | 26.200 | 26.200 | 1,097,625 |
| 2024-09-30 | 26.150 | 26.150 | 25.700 | 25.800 | 25.800 | 1,556,961 |
| 2024-09-27 | 25.600 | 26.300 | 25.600 | 26.150 | 26.150 | 3,892,050 |
| 2024-09-26 | 25.700 | 25.800 | 25.250 | 25.350 | 25.350 | 1,596,006 |
| 2024-09-25 | 25.350 | 25.900 | 25.350 | 25.450 | 25.450 | 1,760,567 |
| 2024-09-24 | 25.750 | 25.750 | 25.200 | 25.300 | 25.300 | 830,696 |
| 2024-09-23 | 25.500 | 25.900 | 25.500 | 25.650 | 25.650 | 1,316,871 |
| 2024-09-20 | 25.500 | 25.650 | 25.300 | 25.300 | 25.300 | 1,225,488 |
| 2024-09-19 | 25.450 | 25.600 | 25.150 | 25.300 | 25.300 | 810,439 |
| 2024-09-18 | 25.550 | 25.800 | 25.300 | 25.400 | 25.400 | 1,142,455 |
| 2024-09-16 | 25.250 | 25.800 | 25.250 | 25.550 | 25.550 | 1,408,394 |
| 2024-09-13 | 24.850 | 25.200 | 24.850 | 25.100 | 25.100 | 1,001,672 |
| 2024-09-12 | 25.000 | 25.000 | 24.650 | 24.650 | 24.650 | 1,237,075 |
| 2024-09-11 | 24.700 | 24.950 | 24.600 | 24.700 | 24.700 | 701,472 |
| 2024-09-10 | 25.450 | 25.450 | 24.600 | 24.700 | 24.700 | 1,716,360 |
| 2024-09-09 | 24.300 | 25.450 | 24.300 | 25.450 | 25.450 | 1,627,510 |
| 2024-09-06 | 24.900 | 25.100 | 24.700 | 24.900 | 24.900 | 881,583 |
| 2024-09-05 | 25.000 | 25.450 | 24.750 | 24.900 | 24.900 | 1,777,499 |
| 2024-09-04 | 24.950 | 24.950 | 23.500 | 24.900 | 24.900 | 3,750,822 |
| 2024-09-03 | 25.100 | 26.000 | 25.100 | 25.600 | 25.600 | 2,912,897 |
| 2024-09-02 | 25.450 | 25.450 | 25.100 | 25.100 | 25.100 | 989,685 |
| 2024-08-30 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 1,084,822 |
| 2024-08-29 | 25.350 | 25.450 | 24.950 | 25.300 | 25.300 | 2,036,771 |
| 2024-08-28 | 25.750 | 25.750 | 25.400 | 25.400 | 25.400 | 1,174,030 |
| 2024-08-27 | 25.600 | 25.750 | 25.350 | 25.650 | 25.650 | 1,180,827 |
| 2024-08-26 | 25.650 | 25.900 | 25.600 | 25.600 | 25.600 | 1,630,586 |
| 2024-08-23 | 25.350 | 25.550 | 25.150 | 25.500 | 25.500 | 1,134,920 |
| 2024-08-22 | 25.650 | 25.650 | 25.300 | 25.300 | 25.300 | 1,323,124 |
| 2024-08-21 | 25.800 | 25.950 | 25.450 | 25.500 | 25.500 | 1,840,007 |
| 2024-08-20 | 25.800 | 26.050 | 25.700 | 25.750 | 25.750 | 1,644,280 |
| 2024-08-19 | 25.950 | 26.000 | 25.600 | 25.650 | 25.650 | 1,749,488 |
| 2024-08-16 | 26.050 | 26.250 | 25.900 | 25.900 | 25.900 | 1,639,503 |
| 2024-08-15 | 25.900 | 26.150 | 25.500 | 25.950 | 25.950 | 1,867,710 |
| 2024-08-14 | 26.150 | 26.200 | 25.850 | 25.900 | 25.900 | 1,518,871 |
| 2024-08-13 | 26.050 | 26.200 | 25.700 | 25.800 | 25.800 | 1,660,897 |
| 2024-08-12 | 26.100 | 26.300 | 25.950 | 26.000 | 26.000 | 2,057,319 |
| 2024-08-09 | 26.000 | 26.400 | 25.750 | 25.800 | 25.800 | 4,503,391 |
| 2024-08-08 | 27.100 | 27.150 | 25.500 | 25.600 | 25.600 | 9,664,219 |
| 2024-08-07 | 27.050 | 28.100 | 26.600 | 27.800 | 27.800 | 3,653,127 |
| 2024-08-06 | 27.000 | 27.400 | 25.200 | 26.600 | 26.600 | 5,242,192 |
| 2024-08-05 | 28.750 | 28.800 | 26.500 | 26.500 | 26.500 | 7,834,917 |
| 2024-08-02 | 31.100 | 31.100 | 29.400 | 29.400 | 29.400 | 8,536,019 |
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.