Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	39.650	40.100	38.900	39.000	39.000	631,136
2023-11-02	39.800	40.200	39.450	39.450	39.450	520,929
2023-11-01	39.900	40.800	39.600	39.600	39.600	451,219
2023-10-31	40.600	40.600	39.200	39.800	39.800	627,392
2023-10-30	40.850	40.850	39.900	40.400	40.400	425,828
2023-10-27	40.000	41.050	39.650	40.100	40.100	715,946
2023-10-26	39.700	40.150	39.200	39.900	39.900	435,024
2023-10-25	39.950	40.250	39.750	39.750	39.750	442,774
2023-10-24	39.700	40.450	39.500	39.850	39.850	715,808
2023-10-23	38.400	40.450	38.400	39.850	39.850	1,055,236
2023-10-20	38.700	38.700	37.900	38.600	38.600	719,667
2023-10-19	37.850	38.750	37.300	38.600	38.600	985,836
2023-10-18	38.600	38.950	37.850	38.050	38.050	1,132,761
2023-10-17	40.450	40.600	38.400	38.550	38.550	1,882,598
2023-10-16	40.600	40.850	39.750	39.900	39.900	1,000,355
2023-10-13	42.000	42.350	40.600	40.700	40.700	1,268,759
2023-10-12	41.000	42.600	41.000	42.450	42.450	1,479,301
2023-10-11	43.500	43.800	39.600	41.450	41.450	5,865,783
2023-10-06	43.300	43.900	42.900	43.900	43.900	959,028
2023-10-05	43.900	44.600	43.250	43.500	43.500	1,097,080
2023-10-04	42.950	44.300	42.600	43.900	43.900	1,355,369
2023-10-03	44.700	44.950	43.100	43.400	43.400	2,416,730
2023-10-02	42.950	44.750	42.600	44.700	44.700	3,804,499
2023-09-28	41.550	43.000	41.550	42.950	42.950	2,264,960
2023-09-27	41.350	42.050	41.100	41.850	41.850	693,456
2023-09-26	42.100	42.400	41.350	41.350	41.350	948,746
2023-09-25	41.400	42.350	41.350	42.100	42.100	2,087,296
2023-09-22	40.250	41.200	39.600	41.200	41.200	1,419,874
2023-09-21	41.850	41.850	40.050	40.400	40.400	2,625,459
2023-09-20	42.400	42.800	41.600	42.000	42.000	1,792,057
2023-09-19	43.700	43.700	41.950	42.250	42.250	3,038,419
2023-09-18	44.450	44.500	43.150	43.150	43.150	3,147,465
2023-09-15	46.400	46.400	43.700	44.750	44.750	4,950,595
2023-09-14	44.150	45.800	43.000	45.050	45.050	9,035,396
2023-09-13	44.400	45.100	42.500	44.100	44.100	22,960,482
2023-09-12	40.050	43.600	40.050	43.600	43.600	19,694,110
2023-09-11	39.000	39.650	38.000	39.650	39.650	6,422,268
2023-09-08	35.150	36.200	35.100	36.050	36.050	392,813
2023-09-07	35.600	35.900	35.100	35.350	35.350	351,118
2023-09-06	36.450	36.450	35.600	35.900	35.900	380,246
2023-09-05	36.500	36.650	36.150	36.300	36.300	336,400
2023-09-04	35.500	36.400	35.500	36.400	36.400	590,418
2023-09-01	34.750	35.550	34.400	35.400	35.400	608,159
2023-08-31	34.650	34.800	34.300	34.500	34.500	246,434
2023-08-30	34.800	35.000	34.200	34.600	34.600	294,987
2023-08-29	34.100	34.550	33.650	34.550	34.550	470,619
2023-08-28	34.600	34.600	33.350	33.750	33.750	1,046,568
2023-08-25	34.700	35.500	34.050	34.500	34.500	779,252
2023-08-24	36.100	36.100	34.700	34.700	34.700	2,265,978
2023-08-23	37.150	37.400	36.100	36.100	36.100	1,136,032
2023-08-22	38.100	38.300	36.950	37.050	37.050	929,185
2023-08-21	37.550	38.100	37.350	37.850	37.850	679,348
2023-08-18	38.100	38.100	36.900	37.100	37.100	982,655
2023-08-17	37.400	38.350	36.650	38.000	38.000	1,035,305
2023-08-16	38.250	38.300	37.000	37.400	37.400	1,012,179
2023-08-15	37.450	38.900	37.450	38.500	38.500	1,677,134
2023-08-14	38.900	38.900	36.850	37.000	37.000	1,496,188
2023-08-11	38.350	39.800	38.200	38.850	38.850	2,014,359
2023-08-10	39.650	40.300	38.000	38.550	38.550	2,652,575
2023-08-09	38.850	39.100	38.300	38.850	38.850	1,148,426

← NewerPage 13 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.