Rectron Ltd.(TW:2302)
NT$40.05-0.30 (-0.74%)
TW:2302
Rectron Ltd. historical prices
NT$40.05
At close:-0.30 (-0.74%)
Rectron Ltd. (2302) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.50 | 42.80 | 39.80 | 40.05 | 40.05 | -0.74% | 3,115,759 | 0.82 |
| Nov 10, 2026 | 41.30 | 42.00 | 39.85 | 40.35 | 40.35 | +15.45% | 3,020,143 | 0.79 |
| Nov 09, 2026 | 35.65 | 38.40 | 35.55 | 38.40 | 38.40 | +9.87% | 1,406,030 | 0.36 |
| Nov 06, 2026 | 33.35 | 36.10 | 33.35 | 34.95 | 34.95 | -5.67% | 2,397,769 | 0.60 |
| Nov 05, 2026 | 40.00 | 40.00 | 36.85 | 37.05 | 37.05 | -8.18% | 1,711,242 | 0.42 |
| Nov 04, 2026 | 40.30 | 40.70 | 37.65 | 40.35 | 40.35 | +2.67% | 2,115,208 | 0.52 |
| Nov 03, 2026 | 41.40 | 41.60 | 39.20 | 39.30 | 39.30 | -6.65% | 1,619,673 | 0.40 |
| Nov 02, 2026 | 39.35 | 43.20 | 39.10 | 42.10 | 42.10 | +2.68% | 1,821,690 | 0.44 |
| Oct 30, 2026 | 42.15 | 42.25 | 40.60 | 41.00 | 41.00 | -4.65% | 1,589,632 | 0.38 |
| Oct 29, 2026 | 44.80 | 45.05 | 43.00 | 43.00 | 43.00 | -4.34% | 1,311,380 | 0.31 |
| Oct 28, 2026 | 45.00 | 45.20 | 44.20 | 44.95 | 44.95 | +2.63% | 2,114,281 | 0.50 |
| Oct 27, 2026 | 45.20 | 46.00 | 43.30 | 43.80 | 43.80 | -1.90% | 1,567,900 | 0.37 |
| Oct 26, 2026 | 44.65 | 46.65 | 44.45 | 44.65 | 44.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 44.65 | 46.65 | 44.45 | 44.65 | 44.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 46.60 | 46.65 | 44.45 | 44.65 | 44.65 | -3.56% | 2,721,668 | 0.62 |
| Oct 21, 2026 | 43.55 | 46.50 | 43.50 | 46.30 | 46.30 | +8.18% | 3,842,345 | 0.86 |
| Oct 20, 2026 | 42.45 | 44.25 | 42.40 | 42.80 | 42.80 | +1.54% | 1,615,868 | 0.35 |
| Oct 19, 2026 | 42.90 | 42.90 | 41.60 | 42.15 | 42.15 | -3.66% | 1,889,315 | 0.41 |
| Oct 16, 2026 | 45.00 | 45.40 | 43.75 | 43.75 | 43.75 | -1.91% | 2,539,535 | 0.55 |
| Oct 15, 2026 | 45.40 | 46.45 | 44.35 | 44.60 | 44.60 | -4.50% | 3,188,929 | 0.69 |
| Oct 14, 2026 | 47.00 | 48.80 | 46.15 | 46.70 | 46.70 | +0.65% | 3,318,890 | 0.72 |
| Oct 13, 2026 | 49.30 | 49.85 | 46.35 | 46.40 | 46.40 | -5.88% | 4,515,288 | 0.97 |
| Oct 12, 2026 | 49.90 | 50.70 | 48.85 | 49.30 | 49.30 | -1.60% | 7,852,572 | 1.70 |
| Oct 09, 2026 | 50.10 | 50.50 | 47.90 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 47.90 | 50.50 | 47.90 | 50.10 | 50.10 | +3.73% | 8,075,515 | 1.73 |
| Oct 07, 2026 | 46.00 | 48.80 | 45.15 | 48.30 | 48.30 | +4.09% | 5,963,579 | 1.30 |
| Oct 06, 2026 | 49.40 | 49.40 | 46.05 | 46.40 | 46.40 | -6.92% | 6,176,482 | 1.36 |
| Oct 05, 2026 | 47.35 | 50.90 | 47.35 | 49.85 | 49.85 | +7.20% | 16,760,324 | 3.86 |
| Oct 02, 2026 | 46.50 | 47.90 | 45.70 | 46.50 | 46.50 | 0.00% | 4,674,132 | 1.07 |
| Oct 01, 2026 | 44.90 | 47.15 | 44.90 | 46.50 | 46.50 | +3.33% | 6,731,653 | 1.51 |
| Sep 30, 2026 | 45.55 | 46.30 | 45.00 | 45.00 | 45.00 | -0.66% | 2,760,078 | 0.59 |
| Sep 29, 2026 | 45.15 | 47.25 | 45.15 | 45.30 | 45.30 | -1.63% | 3,489,415 | 0.71 |
| Sep 28, 2026 | 46.05 | 46.80 | 44.50 | 46.05 | 46.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 46.05 | 46.80 | 44.50 | 46.05 | 46.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.10 | 46.80 | 44.50 | 46.05 | 46.05 | +0.66% | 9,238,419 | 1.79 |
| Sep 23, 2026 | 43.95 | 46.85 | 43.95 | 45.75 | 45.75 | +4.69% | 13,188,312 | 2.59 |
| Sep 22, 2026 | 44.90 | 45.00 | 43.65 | 43.70 | 43.70 | -1.02% | 2,844,166 | 0.53 |
| Sep 21, 2026 | 44.85 | 45.15 | 43.70 | 44.15 | 44.15 | -0.56% | 2,658,334 | 0.49 |
| Sep 18, 2026 | 44.55 | 45.25 | 43.90 | 44.40 | 44.40 | +0.45% | 3,634,731 | 0.66 |
| Sep 17, 2026 | 43.95 | 45.55 | 43.80 | 44.20 | 44.20 | 0.00% | 9,551,316 | 1.70 |
| Sep 16, 2026 | 40.50 | 44.20 | 40.50 | 44.20 | 44.20 | +9.95% | 5,699,455 | 1.03 |
| Sep 15, 2026 | 41.60 | 42.10 | 40.20 | 40.20 | 40.20 | -3.37% | 1,486,684 | 0.25 |
| Sep 14, 2026 | 40.65 | 42.95 | 40.10 | 41.60 | 41.60 | +1.46% | 2,504,971 | 0.40 |
| Sep 11, 2026 | 41.95 | 42.50 | 40.75 | 41.00 | 41.00 | -2.96% | 1,747,354 | 0.27 |
| Sep 10, 2026 | 42.00 | 42.60 | 41.65 | 42.25 | 42.25 | +0.60% | 1,344,878 | 0.21 |
| Sep 09, 2026 | 42.40 | 43.15 | 41.85 | 42.00 | 42.00 | +0.48% | 1,057,444 | 0.16 |
| Sep 08, 2026 | 43.00 | 43.55 | 41.70 | 41.80 | 41.80 | -3.46% | 2,178,017 | 0.34 |
| Sep 07, 2026 | 43.50 | 45.00 | 43.10 | 43.30 | 43.30 | +0.46% | 3,870,258 | 0.60 |
| Sep 04, 2026 | 43.30 | 43.95 | 41.40 | 43.10 | 43.10 | +1.77% | 3,020,957 | 0.47 |
| Sep 03, 2026 | 42.90 | 44.20 | 42.10 | 42.35 | 42.35 | -0.94% | 2,345,091 | 0.37 |
