Rechi Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.300	24.600	24.300	24.300	24.300	592,799
2026-10-19	24.350	24.550	24.200	24.550	24.550	645,788
2026-10-16	24.200	24.550	24.200	24.400	24.400	541,037
2026-10-15	24.100	24.300	23.950	24.100	24.100	920,000
2026-10-14	24.400	24.400	24.100	24.100	24.100	1,065,501
2026-10-13	24.400	24.450	24.200	24.250	24.250	746,227
2026-10-12	24.600	24.650	24.500	24.550	24.550	252,202
2026-10-08	24.600	24.650	24.350	24.400	24.400	538,335
2026-10-07	24.400	24.600	24.400	24.600	24.600	334,278
2026-10-06	24.550	24.650	24.350	24.350	24.350	510,802
2026-10-05	24.750	24.800	24.500	24.550	24.550	763,050
2026-10-02	24.700	24.850	24.700	24.750	24.750	386,000
2026-10-01	24.800	24.850	24.650	24.800	24.800	524,050
2026-09-30	25.100	25.150	24.800	24.850	24.850	725,003
2026-09-29	25.200	25.350	25.000	25.050	25.050	532,000
2026-09-24	25.000	25.200	24.900	25.200	25.200	759,827
2026-09-23	25.300	25.300	24.900	24.900	24.900	860,004
2026-09-22	25.200	25.200	24.800	25.150	25.150	1,100,066
2026-09-21	25.000	25.600	24.800	25.150	25.150	2,041,200
2026-09-18	25.150	25.150	24.650	24.650	24.650	1,753,060
2026-09-17	24.950	25.350	24.200	25.000	25.000	3,728,055
2026-09-16	23.550	23.650	23.400	23.600	23.600	320,000
2026-09-15	23.400	23.500	23.350	23.350	23.350	307,000
2026-09-14	23.350	23.600	23.300	23.400	23.400	355,000
2026-09-11	23.550	23.600	23.300	23.450	23.450	644,069
2026-09-10	23.650	23.750	23.600	23.700	23.700	478,090
2026-09-09	23.700	23.950	23.600	23.750	23.750	913,030
2026-09-08	23.550	23.800	23.550	23.750	23.750	727,000
2026-09-07	23.850	23.900	23.450	23.500	23.500	1,052,014
2026-09-04	23.700	23.950	23.700	23.800	23.800	441,400
2026-09-03	23.900	24.150	23.650	23.700	23.700	750,000
2026-09-02	23.850	23.950	23.750	23.900	23.900	297,030
2026-09-01	24.000	24.050	23.850	23.850	23.850	379,082
2026-08-31	23.900	23.950	23.800	23.850	23.850	362,100
2026-08-28	24.200	24.200	23.900	23.950	23.950	465,030
2026-08-27	24.150	24.400	24.100	24.150	24.150	509,012
2026-08-26	24.000	24.200	23.950	24.150	24.150	473,284
2026-08-25	24.100	24.100	23.850	24.000	24.000	351,143
2026-08-24	24.200	24.250	23.950	24.100	24.100	379,043
2026-08-21	24.050	24.150	23.900	24.100	24.100	509,000
2026-08-20	23.650	24.100	23.650	24.050	24.050	668,064
2026-08-19	23.500	23.750	23.500	23.650	23.650	686,000
2026-08-18	23.600	23.800	23.500	23.600	23.600	630,636
2026-08-17	23.500	23.900	23.500	23.800	23.800	403,200
2026-08-14	23.800	23.800	23.500	23.550	23.550	607,476
2026-08-13	24.000	24.000	23.700	23.700	23.700	524,000
2026-08-12	23.750	23.950	23.750	23.800	23.800	481,618
2026-08-11	24.150	24.150	23.500	23.700	23.700	1,415,221
2026-08-10	24.650	24.650	23.900	24.000	24.000	1,299,468
2026-08-07	24.750	24.900	24.500	24.500	24.500	681,125
2026-08-06	24.050	24.650	24.050	24.600	24.600	1,012,043
2026-08-05	24.400	24.600	24.050	24.100	24.100	762,978
2026-08-04	23.750	24.200	23.700	24.100	24.100	569,102
2026-08-03	23.550	24.050	23.550	24.000	24.000	610,166
2026-07-31	23.700	24.000	23.450	23.650	23.650	1,080,000
2026-07-30	23.450	23.700	23.200	23.500	23.500	962,000
2026-07-29	24.250	24.250	22.950	23.350	23.350	2,420,327
2026-07-28	24.250	24.250	23.800	23.950	23.950	1,255,116
2026-07-27	24.550	24.650	24.100	24.400	24.400	747,201
2026-07-24	24.350	24.650	24.250	24.400	24.400	888,045

Page 1 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.