Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	44.900	45.250	44.750	45.100	45.100	464,270
2024-01-26	44.800	45.250	44.550	44.900	44.900	790,822
2024-01-25	46.350	46.350	44.800	44.800	44.800	1,166,597
2024-01-24	45.800	46.600	45.600	45.800	45.800	1,123,670
2024-01-23	45.850	46.500	45.800	45.800	45.800	940,196
2024-01-22	45.600	46.000	45.400	45.750	45.750	911,566
2024-01-19	46.250	46.250	45.400	45.400	45.400	868,714
2024-01-18	45.850	46.300	45.300	45.900	45.900	1,366,868
2024-01-17	46.700	46.750	45.400	45.600	45.600	1,388,275
2024-01-16	47.550	47.550	45.900	46.600	46.600	1,594,003
2024-01-15	47.650	47.700	46.750	47.050	47.050	1,327,382
2024-01-12	48.400	48.400	47.050	47.150	47.150	1,932,479
2024-01-11	48.100	49.850	48.050	48.400	48.400	6,013,797
2024-01-10	51.100	51.800	47.700	47.700	47.700	7,504,933
2024-01-09	54.700	54.700	51.900	53.000	53.000	3,468,709
2024-01-08	53.500	55.400	53.000	54.700	54.700	4,902,052
2024-01-05	51.100	53.600	51.100	52.900	52.900	3,569,656
2024-01-04	50.700	51.600	49.900	51.100	51.100	1,503,197
2024-01-03	51.600	51.600	50.500	50.700	50.700	1,030,519
2024-01-02	51.800	52.600	51.400	51.700	51.700	1,043,804
2023-12-29	51.200	52.200	50.800	51.600	51.600	1,068,683
2023-12-28	51.000	51.800	50.600	51.100	51.100	982,683
2023-12-27	51.700	52.000	50.700	51.000	51.000	1,237,368
2023-12-26	51.000	51.900	51.000	51.600	51.600	994,787
2023-12-25	52.000	52.000	50.400	50.800	50.800	1,883,385
2023-12-22	52.100	52.400	51.400	51.700	51.700	879,906
2023-12-21	52.800	53.100	51.800	51.900	51.900	1,203,199
2023-12-20	53.000	53.900	52.900	53.000	53.000	936,741
2023-12-19	53.300	53.300	52.100	52.700	52.700	1,577,412
2023-12-18	54.200	55.000	53.300	53.300	53.300	1,929,647
2023-12-15	54.500	55.400	53.700	54.300	54.300	2,450,941
2023-12-14	55.200	55.400	53.500	54.100	54.100	3,116,904
2023-12-13	55.400	56.400	54.600	54.800	54.800	4,135,878
2023-12-12	53.400	56.600	52.500	55.400	55.400	9,077,200
2023-12-11	58.300	59.700	52.700	53.400	53.400	18,975,112
2023-12-08	55.400	56.100	53.900	54.300	54.300	3,236,888
2023-12-07	53.600	55.700	53.600	54.600	54.600	5,469,088
2023-12-06	53.000	56.100	51.600	53.600	53.600	11,106,577
2023-12-05	58.500	58.500	54.100	54.100	54.100	3,628,314
2023-12-04	58.100	59.500	58.100	58.400	58.400	1,890,712
2023-12-01	57.600	58.500	57.500	58.000	58.000	1,437,418
2023-11-30	56.200	58.700	56.200	57.900	57.900	1,486,263
2023-11-29	56.600	57.000	56.400	56.700	56.700	1,226,656
2023-11-28	58.500	58.800	55.900	57.000	57.000	2,859,688
2023-11-27	60.700	60.700	58.200	58.500	58.500	1,864,722
2023-11-24	60.500	61.200	59.800	60.300	60.300	2,302,950
2023-11-23	60.300	60.300	58.500	60.200	60.200	2,237,559
2023-11-22	59.000	60.200	58.500	59.700	59.700	1,816,293
2023-11-21	60.600	60.600	58.000	59.500	59.500	3,979,202
2023-11-20	60.700	60.700	59.400	59.900	59.900	4,431,001
2023-11-17	58.400	60.500	58.000	59.900	59.900	24,439,713
2023-11-16	59.000	61.000	57.000	58.400	58.400	59,779,450
2023-11-15	53.700	58.100	53.600	58.100	58.100	23,849,342
2023-11-14	49.400	54.300	48.250	52.900	52.900	39,045,483
2023-11-13	49.000	50.400	47.800	50.400	50.400	17,583,139
2023-11-10	43.250	46.400	43.250	45.900	45.900	13,808,297
2023-11-09	44.500	44.750	41.000	42.650	42.650	8,397,716
2023-11-08	43.000	43.100	41.600	43.100	43.100	3,443,903
2023-11-07	40.200	40.200	39.200	39.200	39.200	482,964
2023-11-06	39.600	40.300	39.450	40.000	40.000	566,434

← NewerPage 12 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.