Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	50.900	51.000	49.750	51.000	51.000	1,449,657
2024-05-06	49.550	50.700	48.450	50.500	50.500	2,350,670
2024-05-03	50.900	50.900	49.400	49.400	49.400	1,920,939
2024-05-02	50.500	50.900	49.800	50.800	50.800	1,129,688
2024-04-30	51.900	51.900	50.000	50.500	50.500	1,663,749
2024-04-29	49.050	52.100	49.050	51.700	51.700	4,766,430
2024-04-26	49.450	49.450	48.550	48.850	48.850	1,155,466
2024-04-25	49.650	50.200	49.150	49.450	49.450	808,913
2024-04-24	49.050	50.100	48.900	49.550	49.550	1,278,802
2024-04-23	48.550	49.700	47.600	48.550	48.550	999,022
2024-04-22	49.200	49.200	47.800	48.300	48.300	900,030
2024-04-19	50.500	50.500	47.200	48.400	48.400	1,691,508
2024-04-18	49.650	51.100	49.600	50.100	50.100	1,822,435
2024-04-17	47.800	50.400	47.800	49.650	49.650	1,416,934
2024-04-16	49.500	49.500	47.300	47.600	47.600	1,544,003
2024-04-15	49.900	50.600	49.400	49.400	49.400	987,602
2024-04-12	50.700	50.900	49.650	50.100	50.100	1,197,860
2024-04-11	51.100	51.500	49.350	50.000	50.000	2,758,007
2024-04-10	51.000	52.300	50.200	51.000	51.000	4,675,037
2024-04-09	47.300	49.900	47.200	49.900	49.900	2,863,737
2024-04-08	47.000	48.300	47.000	47.050	47.050	944,719
2024-04-03	47.000	47.450	46.250	47.200	47.200	925,949
2024-04-02	50.200	50.200	46.650	47.000	47.000	4,160,494
2024-04-01	49.850	50.700	49.800	50.400	50.400	846,624
2024-03-29	50.000	50.000	49.250	49.700	49.700	464,659
2024-03-28	49.700	50.200	49.200	49.700	49.700	788,867
2024-03-27	49.350	50.700	49.250	49.700	49.700	897,049
2024-03-26	50.700	50.900	48.850	49.450	49.450	1,257,199
2024-03-25	51.500	51.600	50.200	50.400	50.400	1,091,995
2024-03-22	48.900	52.400	48.900	51.200	51.200	3,174,800
2024-03-21	48.450	49.400	48.200	49.250	49.250	909,288
2024-03-20	49.450	49.500	48.600	48.600	48.600	1,192,800
2024-03-19	49.600	50.100	49.200	49.450	49.450	851,220
2024-03-18	49.850	50.700	49.300	49.450	49.450	919,375
2024-03-15	50.100	51.100	49.200	49.200	49.200	1,242,763
2024-03-14	49.150	50.800	48.250	50.400	50.400	1,820,684
2024-03-13	50.900	50.900	48.850	49.050	49.050	2,547,147
2024-03-12	51.200	51.900	49.800	51.000	51.000	4,648,538
2024-03-11	47.800	50.800	47.500	50.600	50.600	5,397,832
2024-03-08	47.800	48.000	46.550	46.750	46.750	1,537,757
2024-03-07	47.200	48.300	46.600	47.850	47.850	2,015,360
2024-03-06	46.950	47.400	46.450	47.200	47.200	1,519,523
2024-03-05	47.600	47.650	46.300	46.900	46.900	1,701,596
2024-03-04	48.450	48.700	47.600	47.600	47.600	945,730
2024-03-01	48.600	48.600	47.450	48.400	48.400	1,366,974
2024-02-29	47.500	48.350	47.500	48.350	48.350	1,425,138
2024-02-27	48.500	48.550	47.250	47.500	47.500	1,087,736
2024-02-26	47.300	48.450	47.300	48.300	48.300	999,198
2024-02-23	49.450	49.450	47.200	47.250	47.250	2,358,338
2024-02-22	47.400	49.000	46.550	48.400	48.400	3,443,071
2024-02-21	46.100	47.250	46.100	46.800	46.800	1,205,864
2024-02-20	45.850	47.500	45.600	46.300	46.300	1,748,573
2024-02-19	45.800	46.300	45.150	45.800	45.800	1,059,036
2024-02-16	44.500	46.700	44.500	45.950	45.950	2,123,241
2024-02-15	43.850	44.850	43.550	44.000	44.000	1,389,701
2024-02-05	43.000	43.700	42.850	43.500	43.500	1,158,957
2024-02-02	44.000	44.300	43.200	43.250	43.250	1,306,737
2024-02-01	44.400	44.900	43.950	43.950	43.950	889,620
2024-01-31	44.400	45.050	44.250	44.600	44.600	623,876
2024-01-30	45.150	45.150	44.200	44.450	44.450	753,456

← NewerPage 11 of 21 · 1,216 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.