Reward Wool Industry Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	32.847	32.917	32.847	32.847	32.847	18,959
2023-08-07	32.917	32.986	32.847	32.847	32.847	17,478
2023-08-04	32.917	32.986	32.847	32.917	32.917	18,046
2023-08-02	32.917	32.917	32.778	32.917	32.917	79,488
2023-08-01	32.986	32.986	32.847	32.847	32.847	64,080
2023-07-31	33.056	33.125	32.986	32.986	32.986	43,920
2023-07-28	32.986	33.194	32.917	33.125	33.125	67,680
2023-07-27	33.056	33.125	32.917	32.986	32.986	46,164
2023-07-26	32.847	33.056	32.847	32.986	32.986	38,918
2023-07-25	32.986	33.056	32.917	32.917	32.917	81,458
2023-07-24	32.986	32.986	32.917	32.917	32.917	108,854
2023-07-21	32.778	32.986	32.708	32.986	32.986	99,336
2023-07-20	32.986	33.056	32.778	32.778	32.778	57,605
2023-07-19	32.986	33.056	32.778	32.986	32.986	145,440
2023-07-18	33.125	33.125	32.917	32.986	32.986	103,109
2023-07-17	32.292	33.333	32.292	32.986	32.986	92,988
2023-07-14	33.194	33.194	32.917	33.125	33.125	39,486
2023-07-13	33.264	33.264	32.917	33.194	33.194	39,240
2023-07-12	33.264	33.542	33.056	33.056	32.778	129,456
2023-07-11	33.194	33.403	33.194	33.264	32.984	30,562
2023-07-10	33.333	33.750	33.125	33.194	32.916	151,939
2023-07-07	33.056	33.333	32.986	33.125	32.847	178,820
2023-07-06	33.264	33.264	32.986	32.986	32.709	223,200
2023-07-05	33.333	33.611	33.264	33.333	33.053	209,169
2023-07-04	33.264	33.889	33.194	33.403	33.122	549,187
2023-07-03	32.708	34.097	32.708	33.264	32.984	1,541,104
2023-06-30	32.292	32.917	32.222	32.778	32.502	216,888
2023-06-29	32.361	32.639	32.292	32.292	32.020	80,192
2023-06-28	32.431	32.639	32.222	32.361	32.089	195,317
2023-06-27	32.153	33.056	32.153	32.569	32.296	265,769
2023-06-26	32.083	33.194	32.083	32.153	31.883	203,778
2023-06-21	32.014	32.153	31.875	32.083	31.814	85,255
2023-06-20	31.250	32.917	30.764	32.014	31.745	408,509
2023-06-19	30.972	31.458	30.486	31.181	30.919	262,299
2023-06-16	32.500	32.500	30.625	31.111	30.850	730,920
2023-06-15	32.639	32.778	32.222	32.639	32.365	86,847
2023-06-14	32.569	32.847	32.500	32.639	32.365	66,708
2023-06-13	32.569	32.917	32.569	32.778	32.502	58,608
2023-06-12	32.500	32.847	32.500	32.569	32.296	63,793
2023-06-09	33.194	33.194	32.500	32.500	32.227	38,290
2023-06-08	32.639	32.639	32.361	32.500	32.227	43,607
2023-06-07	32.500	33.333	32.361	32.847	32.571	146,376
2023-06-06	32.361	32.639	32.361	32.639	32.365	66,330
2023-06-05	32.569	32.569	32.361	32.500	32.227	54,025
2023-06-02	32.153	32.431	32.153	32.222	31.951	77,831
2023-06-01	32.569	32.569	31.944	32.222	31.951	133,483
2023-05-31	32.778	32.847	31.944	32.292	32.020	260,640
2023-05-30	32.986	32.986	32.778	32.778	32.502	126,576
2023-05-29	33.125	33.542	32.847	33.056	32.778	131,631
2023-05-26	32.986	33.333	32.986	33.125	32.847	238,674
2023-05-25	32.986	33.125	32.569	32.847	32.571	69,120
2023-05-24	32.986	33.333	32.708	33.056	32.778	184,248
2023-05-23	32.569	33.056	32.431	32.708	32.433	97,961
2023-05-22	32.361	32.708	32.361	32.639	32.365	64,146
2023-05-19	32.361	33.056	32.292	32.431	32.158	204,583
2023-05-18	32.153	32.500	32.083	32.292	32.020	193,680
2023-05-17	31.944	32.500	31.875	32.222	31.951	346,469
2023-05-16	32.014	32.153	31.875	32.083	31.814	87,411
2023-05-15	32.500	32.500	31.806	32.014	31.745	131,616
2023-05-12	31.944	33.264	31.319	32.014	31.745	1,975,697

← NewerPage 14 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.