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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	19.35	19.1	19.1	19.75	19	1.02M
November 14, 2025	19.05	19.15	19.15	19.65	18.9	1.53M
November 13, 2025	19.35	19.05	19.05	19.8	19	1.35M
November 12, 2025	18.95	19.1	19.1	19.25	18.85	929,256
November 11, 2025	18.6	18.75	18.75	19.1	18.6	852,589
November 10, 2025	18.05	18.45	18.45	18.6	18	497,138
November 07, 2025	18.6	18.25	18.25	18.65	18.15	516,152
November 06, 2025	18.65	18.85	18.85	19	18.65	540,274
November 05, 2025	18.3	18.65	18.65	18.65	17.9	721,063
November 04, 2025	19.4	18.35	18.35	19.4	18.3	980,594
November 03, 2025	19	19.05	19.05	19.2	18.6	927,164
October 31, 2025	19.5	18.85	18.85	19.5	18.85	1.45M
October 30, 2025	20	19.65	19.65	20.3	19.25	2.35M
October 29, 2025	19.55	19.85	19.85	21.3	19.55	11.12M
October 28, 2025	19.8	19.4	19.4	19.9	19.35	1.65M
October 27, 2025	20	19.95	19.95	20.1	19.6	1.71M
October 23, 2025	20	19.7	19.7	20.75	19.7	3.22M
October 22, 2025	20.15	20.15	20.15	20.25	19.7	3.95M
October 21, 2025	19.75	20.15	20.15	21.3	19.5	12.09M
October 20, 2025	17.95	19.65	19.65	19.65	17.95	6.98M
October 17, 2025	18.2	17.9	17.9	18.5	17.9	992,584
October 16, 2025	18.55	18.3	18.3	19.05	18.15	3.59M
October 15, 2025	17.7	18.95	18.95	19.05	17.55	6.14M
October 14, 2025	17.55	17.35	17.35	18.15	17.35	1.15M
October 13, 2025	16.95	17.3	17.3	17.3	16.75	540,949
October 09, 2025	17.7	17.4	17.4	17.7	17.4	397,036
October 08, 2025	17.35	17.45	17.45	17.6	17.25	266,563
October 07, 2025	17.15	17.5	17.5	17.8	17.1	657,246
October 03, 2025	17.2	17.05	17.05	17.3	17.05	271,876
October 02, 2025	17.3	17.05	17.05	17.45	17.05	310,347
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

Rectron Limited (2302.TW) TAI