Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.250	22.250	21.800	21.950	21.950	211,000
2026-04-27	22.300	22.300	21.300	22.250	22.250	567,076
2026-04-24	23.200	23.200	22.450	22.550	22.550	268,736
2026-04-23	23.200	23.300	22.400	23.200	23.200	507,263
2026-04-22	23.450	24.000	23.050	23.200	23.200	523,001
2026-04-21	23.150	23.350	23.000	23.150	23.150	180,160
2026-04-20	23.200	23.450	23.050	23.150	23.150	286,257
2026-04-17	23.150	23.350	22.900	23.150	23.150	343,000
2026-04-16	23.100	23.400	23.100	23.200	23.200	242,228
2026-04-15	23.900	23.900	22.750	23.000	23.000	560,001
2026-04-14	23.000	23.100	22.700	22.750	22.750	380,000
2026-04-13	23.100	23.100	22.650	22.700	22.700	430,051
2026-04-10	23.750	23.800	23.050	23.100	23.100	368,001
2026-04-09	24.000	24.000	23.600	23.800	23.800	118,030
2026-04-08	23.700	24.100	23.700	24.000	24.000	165,119
2026-04-07	24.200	24.200	23.450	23.700	23.700	144,539
2026-04-02	23.800	23.800	23.550	23.600	23.600	132,200
2026-04-01	23.750	24.150	23.700	23.850	23.850	159,924
2026-03-31	23.800	24.000	23.550	23.600	23.600	281,001
2026-03-30	24.000	24.300	23.800	24.000	24.000	115,050
2026-03-27	24.000	24.350	23.800	24.300	24.300	166,000
2026-03-26	24.200	24.400	24.100	24.300	24.300	121,004
2026-03-25	24.200	24.400	24.050	24.250	24.250	105,050
2026-03-24	24.900	24.900	23.800	24.000	24.000	198,225
2026-03-23	24.700	24.750	23.900	24.000	24.000	479,193
2026-03-20	24.550	24.950	24.400	24.950	24.950	239,500
2026-03-19	25.250	25.250	24.650	24.650	24.650	256,004
2026-03-18	25.650	25.650	25.150	25.300	25.300	223,028
2026-03-17	25.250	25.650	25.250	25.350	25.350	159,002
2026-03-16	24.850	25.200	24.750	25.200	25.200	214,818
2026-03-13	24.950	25.150	24.600	24.850	24.850	214,587
2026-03-12	25.450	25.450	24.800	25.000	25.000	235,171
2026-03-11	24.850	25.800	24.850	25.400	25.400	285,700
2026-03-10	24.800	25.150	24.500	24.700	24.700	239,390
2026-03-09	24.650	24.800	24.300	24.600	24.600	558,071
2026-03-06	25.000	25.800	25.000	25.800	25.800	173,500
2026-03-05	25.350	25.600	25.000	25.550	25.550	217,681
2026-03-04	26.050	26.050	24.600	24.950	24.950	551,044
2026-03-03	26.800	26.900	25.900	26.150	26.150	427,011
2026-03-02	27.150	27.200	26.450	26.950	26.950	713,121
2026-02-26	27.000	27.000	26.300	26.450	26.450	384,000
2026-02-25	26.750	27.000	26.150	27.000	27.000	337,001
2026-02-24	26.700	27.000	26.200	26.650	26.650	276,919
2026-02-23	26.150	26.750	26.150	26.750	26.750	225,910
2026-02-11	26.000	26.150	25.900	26.150	26.150	178,000
2026-02-10	26.350	26.350	25.850	26.000	26.000	190,090
2026-02-09	26.950	26.950	25.950	26.100	26.100	229,060
2026-02-06	26.500	26.500	25.800	26.050	26.050	202,120
2026-02-05	26.750	27.000	26.500	26.650	26.650	281,142
2026-02-04	26.150	26.800	26.100	26.800	26.800	289,020
2026-02-03	26.400	26.400	25.800	26.100	26.100	304,010
2026-02-02	26.550	26.550	25.600	26.000	26.000	520,025
2026-01-30	26.950	26.950	26.500	26.550	26.550	615,000
2026-01-29	27.100	27.200	26.850	27.100	27.100	397,200
2026-01-28	27.650	27.700	27.100	27.300	27.300	303,030
2026-01-27	28.150	28.150	27.200	27.450	27.450	472,137
2026-01-26	28.150	28.150	27.750	27.900	27.900	377,100
2026-01-23	28.500	28.700	28.050	28.100	28.100	384,000
2026-01-22	28.800	28.900	28.500	28.500	28.500	382,000
2026-01-21	28.650	28.850	28.450	28.550	28.550	414,828

← NewerPage 3 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.