Rectron Limited (TPE:2302)
Taiwan · Delayed Price · Currency is TWD 18.05
-0.45 (-2.43%)
At close: Feb 11, 2026
Rectron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.40 | 18.40 | 17.90 | 18.05 | 18.05 | -2.43% | 916,822 |
| Feb 10, 2026 | 18.65 | 18.80 | 18.45 | 18.50 | 18.50 | -0.54% | 329,570 |
| Feb 9, 2026 | 18.65 | 18.85 | 18.50 | 18.60 | 18.60 | 1.09% | 518,230 |
| Feb 6, 2026 | 18.80 | 18.80 | 18.25 | 18.40 | 18.40 | -3.92% | 825,095 |
| Feb 5, 2026 | 19.20 | 19.60 | 19.00 | 19.15 | 19.15 | -0.52% | 407,584 |
| Feb 4, 2026 | 19.00 | 19.45 | 19.00 | 19.25 | 19.25 | 1.05% | 412,966 |
| Feb 3, 2026 | 19.20 | 19.40 | 18.85 | 19.05 | 19.05 | 1.06% | 423,916 |
| Feb 2, 2026 | 19.30 | 19.35 | 18.75 | 18.85 | 18.85 | -3.83% | 920,881 |
| Jan 30, 2026 | 20.45 | 20.45 | 19.10 | 19.60 | 19.60 | -4.16% | 1,276,929 |
| Jan 29, 2026 | 20.65 | 20.75 | 20.05 | 20.45 | 20.45 | -1.45% | 1,293,502 |
| Jan 28, 2026 | 21.20 | 21.50 | 20.75 | 20.75 | 20.75 | -2.12% | 1,772,071 |
| Jan 27, 2026 | 21.00 | 22.20 | 20.45 | 21.20 | 21.20 | 1.92% | 4,902,036 |
| Jan 26, 2026 | 20.95 | 20.95 | 20.30 | 20.80 | 20.80 | -1.65% | 2,088,389 |
| Jan 23, 2026 | 22.00 | 22.65 | 21.00 | 21.15 | 21.15 | 1.20% | 4,105,547 |
| Jan 22, 2026 | 21.10 | 22.10 | 20.55 | 20.90 | 20.90 | -2.11% | 4,870,330 |
| Jan 21, 2026 | 20.30 | 22.00 | 19.95 | 21.35 | 21.35 | 6.48% | 7,441,906 |
| Jan 20, 2026 | 20.05 | 20.85 | 19.90 | 20.05 | 20.05 | -2.20% | 2,198,196 |
| Jan 19, 2026 | 19.30 | 21.00 | 19.30 | 20.50 | 20.50 | 7.33% | 3,809,873 |
| Jan 16, 2026 | 18.80 | 19.30 | 18.75 | 19.10 | 19.10 | 2.14% | 1,450,367 |
| Jan 15, 2026 | 19.00 | 19.00 | 18.50 | 18.70 | 18.70 | - | 521,654 |
| Jan 14, 2026 | 18.40 | 18.90 | 18.40 | 18.70 | 18.70 | 1.91% | 1,223,782 |
| Jan 13, 2026 | 18.50 | 18.55 | 18.20 | 18.35 | 18.35 | 1.66% | 802,107 |
| Jan 12, 2026 | 17.90 | 18.65 | 17.90 | 18.05 | 18.05 | 1.98% | 720,839 |
| Jan 9, 2026 | 17.90 | 17.90 | 17.45 | 17.70 | 17.70 | - | 340,153 |
| Jan 8, 2026 | 18.60 | 18.60 | 17.60 | 17.70 | 17.70 | -3.80% | 631,397 |
| Jan 7, 2026 | 18.25 | 18.80 | 18.25 | 18.40 | 18.40 | 1.94% | 1,130,671 |
| Jan 6, 2026 | 17.35 | 18.20 | 17.35 | 18.05 | 18.05 | 4.03% | 1,206,190 |
| Jan 5, 2026 | 17.70 | 17.95 | 17.35 | 17.35 | 17.35 | -1.70% | 460,210 |
| Jan 2, 2026 | 17.60 | 17.90 | 17.60 | 17.65 | 17.65 | 0.28% | 245,097 |
| Dec 31, 2025 | 17.80 | 17.85 | 17.35 | 17.60 | 17.60 | 0.28% | 519,251 |
| Dec 30, 2025 | 17.70 | 17.70 | 17.45 | 17.55 | 17.55 | -0.85% | 184,738 |
| Dec 29, 2025 | 17.45 | 17.85 | 17.45 | 17.70 | 17.70 | 1.72% | 327,711 |
| Dec 26, 2025 | 17.45 | 17.55 | 17.40 | 17.40 | 17.40 | - | 257,354 |
| Dec 24, 2025 | 17.60 | 17.65 | 17.40 | 17.40 | 17.40 | -0.85% | 269,634 |
| Dec 23, 2025 | 17.80 | 17.80 | 17.50 | 17.55 | 17.55 | -0.85% | 207,499 |
| Dec 22, 2025 | 17.65 | 17.90 | 17.50 | 17.70 | 17.70 | 1.43% | 424,546 |
| Dec 19, 2025 | 17.50 | 17.65 | 17.35 | 17.45 | 17.45 | - | 181,100 |
| Dec 18, 2025 | 17.55 | 17.70 | 17.40 | 17.45 | 17.45 | -0.57% | 263,158 |
| Dec 17, 2025 | 17.60 | 17.85 | 17.55 | 17.55 | 17.55 | 0.57% | 206,874 |
| Dec 16, 2025 | 17.55 | 17.80 | 17.30 | 17.45 | 17.45 | -1.41% | 279,706 |
| Dec 15, 2025 | 17.65 | 17.85 | 17.30 | 17.70 | 17.70 | - | 335,834 |
| Dec 12, 2025 | 17.75 | 17.90 | 17.50 | 17.70 | 17.70 | - | 654,380 |
| Dec 11, 2025 | 18.20 | 18.20 | 17.60 | 17.70 | 17.70 | -4.58% | 1,247,346 |
| Dec 10, 2025 | 18.95 | 19.00 | 18.55 | 18.55 | 18.55 | -1.59% | 397,340 |
| Dec 9, 2025 | 19.25 | 19.30 | 18.85 | 18.85 | 18.85 | -1.57% | 524,426 |
| Dec 8, 2025 | 18.85 | 19.15 | 18.85 | 19.15 | 19.15 | 1.59% | 433,483 |
| Dec 5, 2025 | 19.25 | 19.25 | 18.85 | 18.85 | 18.85 | -0.79% | 452,134 |
| Dec 4, 2025 | 18.75 | 19.20 | 18.75 | 19.00 | 19.00 | 1.06% | 376,157 |
| Dec 3, 2025 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | 1.08% | 212,275 |
| Dec 2, 2025 | 18.90 | 19.05 | 18.60 | 18.60 | 18.60 | -1.33% | 327,653 |