Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.250	37.550	34.500	34.500	34.500	5,965,300
2026-07-22	42.000	42.950	38.300	38.300	38.300	8,048,696
2026-07-21	42.500	45.000	42.500	42.550	42.550	2,784,537
2026-07-20	41.100	44.150	39.000	44.000	44.000	2,586,800
2026-07-17	42.000	43.650	40.400	40.950	40.950	2,571,880
2026-07-16	41.900	45.100	41.550	44.850	44.850	3,999,768
2026-07-15	40.800	42.000	40.250	41.100	41.100	1,304,211
2026-07-14	41.650	41.650	38.700	41.000	41.000	1,934,640
2026-07-13	41.650	41.650	39.250	41.150	41.150	1,566,100
2026-07-10	40.150	40.150	40.150	40.150	40.150	0
2026-07-09	41.650	42.800	39.800	40.150	40.150	1,925,433
2026-07-08	39.300	41.500	38.050	41.500	41.500	2,408,328
2026-07-07	41.600	41.600	38.500	38.750	38.750	3,233,084
2026-07-06	45.050	45.050	41.450	42.750	42.750	10,843,608
2026-07-03	39.000	42.800	38.050	42.000	42.000	13,198,626
2026-07-02	37.000	38.950	37.000	38.950	38.950	7,445,675
2026-07-01	32.550	35.450	32.550	35.450	35.450	6,003,976
2026-06-30	31.750	32.500	31.000	32.250	32.250	4,271,435
2026-06-29	30.850	33.550	30.350	31.450	31.450	5,461,372
2026-06-26	30.000	32.000	29.900	30.500	30.500	8,121,086
2026-06-25	27.350	29.700	27.150	29.700	29.700	4,463,479
2026-06-24	26.800	27.500	26.400	27.000	27.000	1,274,037
2026-06-23	27.400	27.400	26.300	26.800	26.800	1,317,040
2026-06-22	26.250	27.750	26.000	27.400	27.400	2,522,731
2026-06-18	25.750	27.200	25.300	25.900	25.900	3,308,500
2026-06-17	23.450	25.700	23.300	25.700	25.700	3,361,032
2026-06-16	23.800	23.800	23.400	23.400	23.400	379,001
2026-06-15	23.900	23.900	23.500	23.600	23.600	551,119
2026-06-12	23.450	23.650	23.300	23.350	23.350	454,000
2026-06-11	23.400	23.400	22.500	22.900	22.900	537,001
2026-06-10	23.250	23.800	23.100	23.350	23.350	953,081
2026-06-09	24.300	24.750	23.600	23.850	23.250	1,307,130
2026-06-08	23.750	24.450	23.700	23.850	23.250	1,949,000
2026-06-05	27.800	27.800	25.150	26.300	25.638	7,926,338
2026-06-04	23.500	25.300	23.100	25.300	24.664	3,427,952
2026-06-03	22.350	23.000	21.900	23.000	22.421	1,102,051
2026-06-02	22.250	22.250	21.700	22.000	22.000	620,012
2026-06-01	21.800	22.200	21.500	22.100	22.100	1,307,478
2026-05-29	21.850	22.150	21.150	21.800	21.800	2,321,100
2026-05-28	22.250	22.450	21.600	21.950	21.950	586,007
2026-05-27	23.000	23.000	21.850	21.950	21.950	1,058,069
2026-05-26	22.900	23.550	22.750	22.750	22.750	462,961
2026-05-25	23.150	23.150	22.600	22.900	22.900	467,000
2026-05-22	22.150	22.850	22.000	22.650	22.650	465,000
2026-05-21	22.050	22.250	22.050	22.150	22.150	240,920
2026-05-20	21.900	22.050	21.800	22.000	22.000	211,499
2026-05-19	22.100	22.350	21.900	21.900	21.900	341,014
2026-05-18	22.850	22.850	22.000	22.100	22.100	238,020
2026-05-15	22.500	22.950	22.250	22.600	22.600	557,003
2026-05-14	22.650	22.750	22.100	22.150	22.150	344,165
2026-05-13	23.000	23.000	22.100	22.600	22.600	626,000
2026-05-12	24.100	24.100	22.750	23.000	23.000	1,453,130
2026-05-11	23.150	24.100	23.150	24.100	24.100	1,283,634
2026-05-08	22.000	22.200	21.850	21.950	21.950	330,222
2026-05-07	22.100	22.100	21.700	22.000	22.000	570,000
2026-05-06	22.250	22.250	21.800	21.950	21.950	415,586
2026-05-05	21.500	22.000	21.450	22.000	22.000	269,300
2026-05-04	21.800	22.100	21.750	21.750	21.750	273,134
2026-04-30	21.900	21.900	21.700	21.900	21.900	219,156
2026-04-29	21.950	22.050	21.800	21.900	21.900	143,025

← NewerPage 2 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.