Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	31.450	31.900	31.450	31.900	31.900	416,776
2023-02-08	31.450	31.750	31.250	31.700	31.700	406,780
2023-02-07	31.850	31.900	31.050	31.150	31.150	509,294
2023-02-06	32.000	32.000	31.600	31.850	31.850	299,811
2023-02-03	31.550	32.150	31.500	31.800	31.800	683,726
2023-02-02	31.950	32.200	31.450	31.500	31.500	905,931
2023-02-01	30.600	31.100	30.300	30.950	30.950	593,631
2023-01-31	29.850	30.550	29.850	30.500	30.500	551,000
2023-01-30	29.850	30.050	29.650	29.800	29.800	427,224
2023-01-17	29.950	30.100	29.700	29.850	29.850	218,553
2023-01-16	30.000	30.050	29.650	29.900	29.900	312,888
2023-01-13	30.000	30.200	29.750	30.000	30.000	457,506
2023-01-12	30.150	30.850	29.650	30.000	30.000	1,179,493
2023-01-11	29.400	30.050	29.150	29.950	29.950	1,042,843
2023-01-10	29.350	29.500	28.650	29.400	29.400	1,422,664
2023-01-09	30.200	30.400	29.100	29.200	29.200	1,227,616
2023-01-06	30.050	30.300	30.000	30.100	30.100	193,206
2023-01-05	30.300	30.400	29.850	30.050	30.050	319,281
2023-01-04	29.900	30.250	29.700	30.000	30.000	355,194
2023-01-03	29.950	30.300	29.600	29.900	29.900	276,593
2022-12-30	30.000	30.150	29.700	29.900	29.900	272,880
2022-12-29	30.400	30.400	29.500	29.950	29.950	336,081
2022-12-28	31.150	31.200	30.300	30.400	30.400	386,074
2022-12-27	31.200	31.200	30.650	31.050	31.050	223,233
2022-12-26	30.900	31.300	30.700	30.950	30.950	220,402
2022-12-23	30.700	31.400	30.100	30.900	30.900	380,581
2022-12-22	31.350	31.400	30.500	30.750	30.750	893,044
2022-12-21	32.550	32.750	31.200	31.400	31.400	495,506
2022-12-20	33.150	33.750	32.350	32.350	32.350	880,083
2022-12-19	32.500	33.350	32.500	33.200	33.200	623,205
2022-12-16	32.850	33.250	32.550	32.700	32.700	630,670
2022-12-15	33.150	33.450	32.700	33.300	33.300	591,928
2022-12-14	32.900	33.300	32.600	33.250	33.250	487,323
2022-12-13	33.300	33.650	32.500	32.500	32.500	795,332
2022-12-12	33.600	33.600	32.300	33.300	33.300	787,616
2022-12-09	33.150	33.900	33.050	33.150	33.150	766,367
2022-12-08	33.050	33.150	32.200	33.100	33.100	625,100
2022-12-07	33.000	33.900	32.300	32.650	32.650	1,054,512
2022-12-06	33.400	34.350	32.650	32.650	32.650	1,973,419
2022-12-05	32.500	33.450	32.400	33.400	33.400	1,191,839
2022-12-02	31.500	32.700	31.400	32.500	32.500	1,082,014
2022-12-01	30.450	32.700	30.450	31.700	31.700	1,782,818
2022-11-30	29.650	30.350	29.650	29.900	29.900	2,792,172
2022-11-29	29.500	29.550	29.000	29.500	29.500	555,442
2022-11-28	29.100	29.400	28.650	29.300	29.300	601,920
2022-11-25	29.350	29.900	29.050	29.200	29.200	359,144
2022-11-24	29.550	29.850	28.700	29.350	29.350	974,360
2022-11-23	30.000	30.000	29.350	29.550	29.550	534,104
2022-11-22	30.550	30.550	29.500	29.700	29.700	453,017
2022-11-21	30.700	31.050	30.150	30.400	30.400	892,907
2022-11-18	30.900	31.050	30.250	30.250	30.250	328,784
2022-11-17	30.500	31.050	30.300	30.850	30.850	482,185
2022-11-16	30.550	30.650	30.150	30.300	30.300	471,778
2022-11-15	30.300	30.300	29.800	30.200	30.200	359,454
2022-11-14	29.250	30.250	29.250	30.200	30.200	703,661
2022-11-11	29.100	29.550	28.600	29.250	29.250	669,954
2022-11-10	29.400	29.550	28.700	28.800	28.800	358,552
2022-11-09	29.300	29.900	29.300	29.600	29.600	468,110
2022-11-08	28.800	29.450	28.800	29.200	29.200	400,292
2022-11-07	28.450	29.100	28.400	28.850	28.850	512,404

← NewerPage 16 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.