Reward Wool Industry Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	43.850	44.200	43.350	44.200	44.200	53,000
2024-08-01	44.300	44.350	43.850	44.100	44.100	51,050
2024-07-31	43.250	44.300	43.250	44.300	44.300	144,010
2024-07-30	42.500	43.250	42.000	43.150	43.150	243,000
2024-07-29	42.850	42.900	42.450	42.750	42.750	35,509
2024-07-26	42.750	43.550	42.200	42.800	42.800	235,054
2024-07-23	42.500	43.000	42.400	42.800	42.800	130,000
2024-07-22	43.050	43.050	42.000	42.250	42.250	172,075
2024-07-19	43.100	43.600	42.950	43.550	43.550	239,200
2024-07-18	43.100	43.750	43.100	43.550	43.550	45,576
2024-07-17	44.250	44.350	43.750	43.800	43.800	99,844
2024-07-16	44.600	44.750	43.500	44.100	44.100	205,781
2024-07-15	44.800	45.000	44.500	44.750	44.750	88,444
2024-07-12	44.500	45.000	44.500	44.800	44.800	61,456
2024-07-11	44.850	46.000	43.050	44.700	44.700	151,990
2024-07-10	45.850	45.900	45.350	45.350	45.350	442,990
2024-07-09	45.600	46.100	45.350	45.350	45.350	436,141
2024-07-08	46.850	46.850	45.100	45.400	45.400	252,001
2024-07-05	45.850	46.400	44.950	45.500	45.500	241,123
2024-07-04	45.050	45.800	45.050	45.500	45.500	291,662
2024-07-03	44.750	45.200	44.700	45.050	45.050	116,079
2024-07-02	45.250	45.400	44.750	44.850	44.850	225,815
2024-07-01	45.150	46.600	45.150	45.200	45.200	321,174
2024-06-28	44.600	45.350	44.400	45.000	45.000	144,486
2024-06-27	44.300	45.000	43.100	44.950	44.950	355,503
2024-06-26	41.850	45.850	41.850	44.400	44.400	3,138,050
2024-06-25	42.250	43.250	41.500	41.700	41.700	155,055
2024-06-24	45.850	45.900	40.400	42.000	42.000	674,629
2024-06-21	40.250	43.450	40.250	42.500	42.500	837,167
2024-06-20	40.250	40.300	39.950	40.250	40.250	88,560
2024-06-19	40.100	40.350	39.750	39.900	39.900	200,462
2024-06-18	40.200	40.400	39.900	40.100	40.100	88,671
2024-06-17	39.850	40.350	39.800	40.150	40.150	306,001
2024-06-14	40.050	40.050	39.500	39.800	39.800	60,231
2024-06-13	40.000	40.100	39.450	40.000	40.000	129,075
2024-06-12	39.500	40.500	37.900	40.400	40.400	793,318
2024-06-11	39.300	39.700	39.300	39.500	39.500	87,630
2024-06-07	38.550	39.500	38.500	39.250	39.250	180,009
2024-06-06	39.950	39.950	38.050	38.450	38.450	331,640
2024-06-05	37.100	40.850	37.100	40.000	40.000	1,196,396
2024-06-04	37.900	38.600	37.100	37.200	37.200	670,577
2024-06-03	36.550	38.300	36.550	38.000	38.000	336,875
2024-05-31	35.550	36.600	35.500	36.550	36.550	189,887
2024-05-30	35.700	35.700	35.400	35.500	35.500	96,080
2024-05-29	35.650	35.850	35.100	35.400	35.400	982,837
2024-05-28	35.400	36.000	35.400	36.000	36.000	110,062
2024-05-27	34.950	36.100	34.950	35.700	35.700	501,306
2024-05-24	34.900	35.050	34.850	35.000	35.000	112,020
2024-05-23	35.500	35.500	34.950	35.000	35.000	405,712
2024-05-22	35.250	35.900	35.250	35.450	35.450	288,633
2024-05-21	35.500	35.500	35.000	35.150	35.150	78,400
2024-05-20	35.600	35.800	34.900	35.500	35.500	435,864
2024-05-17	35.100	35.750	34.750	35.050	35.050	697,332
2024-05-16	36.200	36.200	34.650	34.800	34.800	323,500
2024-05-15	35.250	35.250	34.600	34.750	34.750	344,810
2024-05-14	33.950	36.500	33.950	35.250	35.250	380,291
2024-05-13	33.350	35.950	33.000	33.950	33.950	524,403
2024-05-10	31.900	33.350	31.800	32.700	32.700	349,252
2024-05-09	32.100	32.400	31.850	31.900	31.900	199,000
2024-05-08	31.850	32.050	31.850	32.050	32.050	58,544

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.2778 TWD
2022-07-12	1.0417 TWD
2021-08-20	2.5000 TWD
2020-07-23	0.1667 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.