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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	15.2	15.1	15.1	15.35	14.9	367,588
July 07, 2025	15.4	15.2	15.2	15.4	15.1	233,471
July 04, 2025	15.8	15.4	15.4	15.8	15.4	235,601
July 03, 2025	15.75	15.8	15.8	15.9	15.75	116,947
July 02, 2025	15.85	15.65	15.65	15.85	15.65	134,821
July 01, 2025	15.85	15.85	15.85	16.05	15.75	172,464
June 30, 2025	16.1	15.65	15.65	16.1	15.6	185,257
June 27, 2025	15.85	15.75	15.75	15.9	15.7	148,080
June 26, 2025	15.95	15.8	15.8	16.05	15.8	93,061
June 25, 2025	15.85	15.75	15.75	16.1	15.7	212,407
June 24, 2025	15.45	15.65	15.65	15.85	15.35	267,927
June 23, 2025	15.5	15.15	15.15	15.5	15	404,422
June 20, 2025	15.85	15.55	15.55	15.85	15.5	579,239
June 19, 2025	16.1	15.85	15.85	16.1	15.8	296,615
June 18, 2025	16.25	16.1	16.1	16.35	16.1	138,348
June 17, 2025	16	16.1	16.1	16.3	16	221,591
June 16, 2025	16.45	16.45	15.87	16.55	16.2	285,654
June 13, 2025	16.75	16.45	15.87	16.8	16.4	459,117
June 12, 2025	16.8	16.75	16.75	16.95	16.75	313,121
June 11, 2025	16.75	16.75	16.75	16.85	16.7	235,896
June 10, 2025	16.65	16.75	16.75	16.8	16.55	207,167
June 09, 2025	16.9	16.4	16.4	16.9	16.4	628,915
June 06, 2025	16.7	16.7	16.7	17	16.7	218,333
June 05, 2025	16.75	16.7	16.7	16.95	16.65	264,178
June 04, 2025	16.7	16.6	16.6	16.75	16.55	235,304
June 03, 2025	16.25	16.5	16.5	16.5	16.1	237,871
June 02, 2025	16.55	16.2	16.2	16.55	16.1	408,220
May 29, 2025	16.75	16.7	16.7	16.8	16.6	406,887
May 28, 2025	16.8	16.65	16.65	17	16.6	291,972
May 27, 2025	16.75	16.7	16.7	17	16.55	288,363

Rectron Limited (2302.TW) TAI