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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	18.4	18.05	18.05	18.4	17.9	909,363
February 10, 2026	18.65	18.5	18.5	18.8	18.45	331,403
February 09, 2026	18.65	18.6	18.6	18.85	18.5	518,230
February 06, 2026	18.8	18.4	18.4	18.8	18.25	825,095
February 05, 2026	19.2	19.15	19.15	19.6	19	407,584
February 04, 2026	19	19.25	19.25	19.45	19	412,966
February 03, 2026	19.2	19.05	19.05	19.4	18.85	423,925
February 02, 2026	19.3	18.85	18.85	19.35	18.75	919,731
January 30, 2026	20.45	19.6	19.6	20.45	19.1	1.28M
January 29, 2026	20.65	20.45	20.45	20.75	20.05	1.29M
January 28, 2026	21.2	20.75	20.75	21.5	20.75	1.77M
January 27, 2026	21	21.2	21.2	22.2	20.45	4.9M
January 26, 2026	20.95	20.8	20.8	20.95	20.3	2.09M
January 23, 2026	22	21.15	21.15	22.65	21	4.1M
January 22, 2026	21.1	20.9	20.9	22.1	20.55	4.87M
January 21, 2026	20.3	21.35	21.35	22	19.95	7.44M
January 20, 2026	20.05	20.05	20.05	20.85	19.9	2.2M
January 19, 2026	19.3	20.5	20.5	21	19.3	3.81M
January 16, 2026	18.8	19.1	19.1	19.3	18.75	1.37M
January 15, 2026	19	18.7	18.7	19	18.5	521,654
January 14, 2026	18.4	18.7	18.7	18.9	18.4	1.22M
January 13, 2026	18.5	18.35	18.35	18.55	18.2	802,107
January 12, 2026	17.9	18.05	18.05	18.65	17.9	720,839
January 09, 2026	17.9	17.7	17.7	17.9	17.45	340,153
January 08, 2026	18.6	17.7	17.7	18.6	17.6	631,397
January 07, 2026	18.25	18.4	18.4	18.8	18.25	1.13M
January 06, 2026	17.35	18.05	18.05	18.2	17.35	1.21M
January 05, 2026	17.7	17.35	17.35	17.95	17.35	460,210
January 02, 2026	17.6	17.65	17.65	17.9	17.6	245,457
December 31, 2025	17.8	17.6	17.6	17.85	17.35	519,251
December 30, 2025	17.7	17.55	17.55	17.7	17.45	184,584
December 29, 2025	17.45	17.7	17.7	17.85	17.45	327,711
December 26, 2025	17.45	17.4	17.4	17.55	17.4	256,713
December 24, 2025	17.6	17.4	17.4	17.65	17.4	269,346
December 23, 2025	17.8	17.55	17.55	17.8	17.5	207,499
December 22, 2025	17.65	17.7	17.7	17.9	17.5	424,546
December 19, 2025	17.5	17.45	17.45	17.65	17.35	181,100
December 18, 2025	17.55	17.45	17.45	17.7	17.4	263,573
December 17, 2025	17.6	17.55	17.55	17.85	17.55	206,874
December 16, 2025	17.55	17.45	17.45	17.8	17.3	279,706
December 15, 2025	17.65	17.7	17.7	17.85	17.3	335,834
December 12, 2025	17.75	17.65	17.65	17.9	17.5	631,846
December 11, 2025	18.2	17.7	17.7	18.2	17.6	1.25M
December 10, 2025	18.95	18.55	18.55	19	18.55	397,340
December 09, 2025	19.25	18.85	18.85	19.3	18.85	524,426
December 08, 2025	18.85	19.15	19.15	19.15	18.85	433,483
December 05, 2025	19.25	18.9	18.9	19.25	18.85	398,894
December 04, 2025	18.75	19	19	19.2	18.75	354,157
December 03, 2025	18.7	18.8	18.8	18.9	18.7	210,234
December 02, 2025	18.9	18.6	18.6	19.05	18.6	325,792
December 01, 2025	19.2	18.85	18.85	19.25	18.85	234,618
November 28, 2025	19.2	19	19	19.4	19	465,103
November 27, 2025	19	19.05	19.05	19.35	18.7	293,429
November 26, 2025	19.1	18.85	18.85	19.55	18.85	538,785
November 25, 2025	18.1	18.95	18.95	19.15	18.1	603,152
November 24, 2025	18.1	18	18	18.3	17.9	253,286
November 21, 2025	18.05	17.95	17.95	18.35	17.85	549,611
November 20, 2025	18.6	18.6	18.6	18.9	18.3	586,812
November 19, 2025	18.65	18.25	18.25	18.8	18.2	428,200
November 18, 2025	19	18.65	18.65	19.3	18.65	656,316

Rectron Limited (2302.TW) TAI