Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	42.850	43.350	42.000	42.000	42.000	479,585
2024-08-01	43.100	43.600	43.000	43.350	43.350	189,969
2024-07-31	42.450	42.900	42.250	42.400	42.400	313,824
2024-07-30	42.400	42.800	41.450	42.500	42.500	547,053
2024-07-29	43.100	43.150	42.200	42.300	42.300	402,544
2024-07-26	42.800	43.150	41.150	42.500	42.500	512,866
2024-07-23	42.900	43.900	42.900	43.800	43.800	534,305
2024-07-22	44.100	44.400	42.150	42.400	42.400	1,268,928
2024-07-19	45.700	45.700	44.000	44.050	44.050	1,345,521
2024-07-18	45.100	45.750	44.300	45.700	45.700	1,115,191
2024-07-17	45.100	45.450	45.100	45.100	45.100	495,998
2024-07-16	45.000	45.500	45.000	45.100	45.100	415,131
2024-07-15	45.500	45.500	44.950	45.100	45.100	510,512
2024-07-12	45.300	45.450	44.950	45.100	45.100	742,805
2024-07-11	45.600	46.350	45.200	45.500	45.500	1,577,028
2024-07-10	46.800	47.100	44.650	45.100	45.100	5,225,179
2024-07-09	48.300	48.300	47.000	47.800	47.800	1,873,978
2024-07-08	47.000	48.700	47.000	48.250	48.250	2,577,000
2024-07-05	46.500	47.400	46.200	46.900	46.900	1,672,084
2024-07-04	45.550	46.350	45.500	46.100	46.100	1,118,136
2024-07-03	45.550	45.900	45.400	45.450	45.450	311,645
2024-07-02	45.450	45.500	45.150	45.400	45.400	373,835
2024-07-01	45.800	45.900	45.400	45.450	45.450	273,510
2024-06-28	45.750	45.900	45.450	45.800	45.800	332,781
2024-06-27	45.750	46.200	45.250	45.450	45.450	670,559
2024-06-26	46.200	46.200	45.450	45.750	45.750	575,515
2024-06-25	45.950	46.200	44.800	46.150	46.150	939,632
2024-06-24	45.500	46.150	45.500	45.800	45.800	520,155
2024-06-21	45.750	46.000	45.450	45.450	45.450	688,682
2024-06-20	45.150	45.750	45.150	45.700	45.700	437,381
2024-06-19	45.500	45.750	45.150	45.150	45.150	569,264
2024-06-18	45.700	45.700	45.150	45.500	45.500	632,795
2024-06-17	45.500	45.800	44.950	45.350	45.350	562,061
2024-06-14	45.300	45.700	45.050	45.400	45.400	780,630
2024-06-13	44.950	45.500	44.900	45.300	45.300	676,992
2024-06-12	45.850	46.400	45.200	46.150	46.150	1,082,651
2024-06-11	47.000	47.250	45.700	45.850	45.850	1,383,168
2024-06-07	45.700	47.100	45.700	46.500	46.500	1,955,088
2024-06-06	45.500	46.250	44.850	45.450	45.450	856,390
2024-06-05	45.600	45.900	45.100	45.150	45.150	505,455
2024-06-04	46.400	46.400	45.550	45.550	45.550	580,292
2024-06-03	46.150	46.800	45.900	45.900	45.900	592,768
2024-05-31	45.700	46.300	45.700	46.100	46.100	623,868
2024-05-30	46.000	46.300	45.300	45.400	45.400	1,016,849
2024-05-29	45.650	46.200	45.600	46.050	46.050	797,116
2024-05-28	45.400	45.800	45.250	45.650	45.650	765,663
2024-05-27	44.550	45.500	44.550	45.150	45.150	638,766
2024-05-24	43.950	44.750	43.450	44.550	44.550	862,565
2024-05-23	45.800	45.800	44.350	44.400	44.400	2,022,132
2024-05-22	45.600	46.350	45.200	45.800	45.800	1,129,182
2024-05-21	45.600	45.900	45.000	45.300	45.300	1,222,106
2024-05-20	46.500	46.700	45.500	45.600	45.600	1,363,733
2024-05-17	47.000	47.250	46.350	46.450	46.450	1,149,491
2024-05-16	47.000	47.200	46.550	46.800	46.800	970,390
2024-05-15	47.450	47.750	46.500	46.500	46.500	1,957,101
2024-05-14	48.600	49.450	47.250	47.350	47.350	2,638,639
2024-05-13	46.300	48.500	45.850	47.900	47.900	2,796,715
2024-05-10	48.500	48.500	45.950	46.100	46.100	6,209,229
2024-05-09	54.000	54.500	49.000	49.050	49.050	7,735,018
2024-05-08	51.000	54.000	50.400	52.600	52.600	4,932,719

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-09	3.0000 TWD
2021-06-10	3.6000 TWD
2020-07-14	3.0000 TWD
2019-06-27	2.0000 TWD

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