Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	28.900	29.200	28.900	29.050	29.050	319,551
2023-05-11	29.650	29.900	29.000	29.200	29.200	367,050
2023-05-10	29.750	29.850	29.450	29.600	29.600	162,445
2023-05-09	30.300	30.300	29.400	29.550	29.550	455,033
2023-05-08	30.300	30.700	30.000	30.300	30.300	435,958
2023-05-05	30.900	30.950	30.350	30.400	30.400	688,277
2023-05-04	31.350	31.550	30.750	30.800	30.800	975,302
2023-05-03	30.700	31.450	30.550	31.350	31.350	1,388,074
2023-05-02	29.650	30.800	29.650	30.750	30.750	1,539,954
2023-04-28	29.600	30.150	29.300	29.650	29.650	871,935
2023-04-27	28.600	28.900	28.250	28.850	28.850	332,875
2023-04-26	28.200	28.750	28.050	28.650	28.650	341,900
2023-04-25	29.350	29.350	28.200	28.300	28.300	480,584
2023-04-24	28.700	29.300	28.650	29.050	29.050	221,033
2023-04-21	29.100	29.250	28.650	28.650	28.650	550,136
2023-04-20	29.900	29.900	29.150	29.150	29.150	477,874
2023-04-19	29.750	30.150	29.650	29.850	29.850	472,012
2023-04-18	29.900	30.250	29.700	29.750	29.750	452,159
2023-04-17	29.400	30.100	29.400	29.850	29.850	736,651
2023-04-14	29.650	29.750	29.350	29.400	29.400	397,872
2023-04-13	29.250	29.700	29.200	29.650	29.650	482,022
2023-04-12	29.300	29.350	29.100	29.250	29.250	458,945
2023-04-11	29.100	29.400	29.000	29.250	29.250	375,548
2023-04-10	29.000	29.150	28.950	29.100	29.100	325,485
2023-04-07	29.050	29.150	28.950	28.950	28.950	220,161
2023-04-06	29.300	29.300	28.950	29.050	29.050	224,856
2023-03-31	29.000	29.200	28.950	29.050	29.050	177,973
2023-03-30	29.200	29.250	28.900	28.950	28.950	249,797
2023-03-29	29.200	29.200	28.800	29.150	29.150	482,647
2023-03-28	29.250	29.400	28.800	29.000	29.000	504,418
2023-03-27	29.450	29.550	29.250	29.250	29.250	210,354
2023-03-24	29.550	29.550	29.250	29.350	29.350	305,975
2023-03-23	29.550	29.600	29.300	29.300	29.300	392,517
2023-03-22	29.400	29.700	29.250	29.500	29.500	383,668
2023-03-21	29.550	29.650	29.250	29.400	29.400	351,085
2023-03-20	29.050	29.300	28.950	29.300	29.300	263,099
2023-03-17	29.000	29.400	29.000	29.300	29.300	245,779
2023-03-16	29.350	29.550	28.800	28.900	28.900	560,703
2023-03-15	29.500	30.000	29.350	29.350	29.350	446,720
2023-03-14	29.000	29.350	28.750	29.150	29.150	831,810
2023-03-13	29.500	29.500	28.500	29.300	29.300	1,604,481
2023-03-10	29.800	30.000	29.500	29.650	29.650	1,028,993
2023-03-09	30.800	30.850	30.000	30.100	30.100	771,649
2023-03-08	30.650	30.800	30.400	30.650	30.650	493,860
2023-03-07	30.250	30.700	30.250	30.600	30.600	852,594
2023-03-06	30.000	30.450	29.900	30.200	30.200	601,367
2023-03-03	29.800	30.100	29.650	29.800	29.800	678,147
2023-03-02	30.400	30.400	29.600	29.700	29.700	1,453,776
2023-03-01	31.000	31.000	30.350	30.400	30.400	645,691
2023-02-24	31.700	31.750	30.750	30.800	30.800	934,127
2023-02-23	32.100	32.200	31.700	31.800	31.800	400,112
2023-02-22	32.650	32.650	31.750	32.050	32.050	541,681
2023-02-21	31.900	32.300	31.750	32.100	32.100	609,913
2023-02-20	31.900	31.900	31.500	31.800	31.800	329,682
2023-02-17	32.100	32.250	31.300	31.900	31.900	619,369
2023-02-16	31.000	32.600	31.000	31.850	31.850	1,433,971
2023-02-15	30.500	31.000	30.450	30.700	30.700	202,538
2023-02-14	30.950	30.950	30.250	30.550	30.550	289,239
2023-02-13	31.100	31.200	30.550	30.550	30.550	261,572
2023-02-10	31.650	31.700	31.250	31.250	31.250	290,807

← NewerPage 15 of 21 · 1,222 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.