Rectron Limited - 2302.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	17.35	17.2	17.2	17.55	17.15	243,738
September 30, 2025	17.1	17.35	17.35	17.4	17.1	409,628
September 26, 2025	17.7	17	17	17.7	17	512,835
September 25, 2025	17.5	17.5	17.5	17.75	17.45	406,247
September 24, 2025	17.9	17.45	17.45	17.95	17.45	841,840
September 23, 2025	18.2	17.8	17.8	18.2	17.55	1.34M
September 22, 2025	17.7	18.25	18.25	18.85	17.4	3.57M
September 19, 2025	18.1	17.6	17.6	18.15	17.5	2.13M
September 18, 2025	18.4	18.2	18.2	19.25	18.15	7.65M
September 17, 2025	16.65	18.15	18.15	18.15	16.55	2.9M
September 16, 2025	16.6	16.5	16.5	16.6	16.4	420,416
September 15, 2025	16.25	16.4	16.4	16.55	16.25	209,807
September 12, 2025	16.25	16.25	16.25	16.65	16.25	403,990
September 11, 2025	16.3	16.1	16.1	16.4	16.05	385,513
September 10, 2025	16.1	16.1	16.1	16.1	15.95	203,996
September 09, 2025	16.35	16.05	16.05	16.35	16.05	376,544
September 08, 2025	16.5	16.3	16.3	16.65	16.3	169,825
September 05, 2025	16.7	16.5	16.5	16.7	16.25	204,038
September 04, 2025	16.85	16.35	16.35	16.95	16.35	479,632
September 03, 2025	16.05	16.6	16.6	16.8	16.05	786,928
September 02, 2025	15.95	16	16	16.2	15.8	211,465
September 01, 2025	16.35	15.95	15.95	16.35	15.9	381,268
August 29, 2025	16.55	16.2	16.2	16.55	16.2	232,491
August 28, 2025	16.1	16.3	16.3	16.6	16.1	397,206
August 27, 2025	16.05	16.1	16.1	16.25	16.05	293,152
August 26, 2025	16.25	16.05	16.05	16.35	16.05	292,044
August 25, 2025	16.25	16.1	16.1	16.35	15.75	608,496
August 22, 2025	16	15.9	15.9	16.2	15.9	197,976
August 21, 2025	15.6	16	16	16.15	15.5	823,220
August 20, 2025	15.8	15.7	15.7	16.1	15.7	416,334
August 19, 2025	16.05	15.75	15.75	16.2	15.6	416,418
August 18, 2025	16	16.15	16.15	16.4	16	446,624
August 15, 2025	16.1	16.05	16.05	16.15	15.8	539,999
August 14, 2025	16.05	16.1	16.1	16.15	16	380,599
August 13, 2025	16.15	16.05	16.05	16.6	16.05	509,204
August 12, 2025	16.1	16	16	16.15	16	179,498
August 11, 2025	16.2	15.85	15.85	16.2	15.85	197,702
August 08, 2025	15.9	16	16	16.35	15.9	297,327
August 07, 2025	16	15.8	15.8	16.2	15.75	635,372
August 06, 2025	16	16	16	16.25	15.95	184,712
August 05, 2025	15.75	16.05	16.05	16.15	15.7	299,910
August 04, 2025	15.35	15.7	15.7	15.95	15.05	368,635
August 01, 2025	15.3	15.45	15.45	15.45	14.8	355,700
July 31, 2025	15.35	15.35	15.35	15.45	15.2	223,043
July 30, 2025	15.35	15.35	15.35	15.35	15.15	169,004
July 29, 2025	15.5	15.35	15.35	15.65	15.3	253,407
July 28, 2025	15.7	15.55	15.55	15.7	15.5	279,079
July 25, 2025	15.5	15.5	15.5	15.6	15.4	174,531
July 24, 2025	15.45	15.4	15.4	15.6	15.3	118,180
July 23, 2025	15.2	15.35	15.35	15.4	15.05	238,725
July 22, 2025	15.45	15	15	15.55	15	420,960
July 21, 2025	15.5	15.35	15.35	15.5	15.3	234,455
July 18, 2025	15.65	15.3	15.3	15.85	15.3	318,605
July 17, 2025	15.3	15.35	15.35	15.55	15.3	346,253
July 16, 2025	15.25	15.2	15.2	15.6	15.2	332,312
July 15, 2025	15.3	15.25	15.25	15.45	15.25	169,084
July 14, 2025	15.4	15.25	15.25	15.65	15.2	371,829
July 11, 2025	15	15.4	15.4	15.75	15	312,505
July 10, 2025	15.15	15.1	15.1	15.2	15.05	155,015
July 09, 2025	15.05	15.15	15.15	15.25	15.05	154,372

Rectron Limited (2302.TW) TAI