Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.000	29.350	28.750	28.850	28.850	376,226
2026-01-19	28.950	29.900	28.900	29.000	29.000	1,157,265
2026-01-16	27.750	28.400	27.550	28.100	28.100	651,183
2026-01-15	27.650	27.650	27.200	27.350	27.350	275,288
2026-01-14	27.050	27.750	27.000	27.650	27.650	554,000
2026-01-13	27.050	27.150	26.650	26.950	26.950	286,920
2026-01-12	26.800	27.200	26.800	27.000	27.000	316,000
2026-01-09	27.250	27.250	26.650	27.000	27.000	194,000
2026-01-08	27.000	27.200	26.850	27.000	27.000	146,000
2026-01-07	26.500	27.000	26.500	26.850	26.850	205,872
2026-01-06	26.850	26.900	26.600	26.800	26.800	224,005
2026-01-05	27.450	27.450	26.500	26.750	26.750	614,079
2026-01-02	27.450	27.650	27.250	27.300	27.300	231,225
2025-12-31	27.650	27.650	27.350	27.400	27.400	175,100
2025-12-30	27.700	27.900	27.300	27.650	27.650	247,012
2025-12-29	28.050	28.050	27.750	27.900	27.900	107,007
2025-12-26	27.600	27.800	27.350	27.800	27.800	170,026
2025-12-24	27.800	28.000	27.550	27.550	27.550	211,379
2025-12-23	27.950	28.000	27.750	28.000	28.000	238,394
2025-12-22	28.400	28.500	27.950	28.000	28.000	355,143
2025-12-19	27.950	28.200	27.900	27.900	27.900	175,000
2025-12-18	27.800	28.050	27.600	27.900	27.900	201,412
2025-12-17	28.300	28.350	27.850	27.900	27.900	153,025
2025-12-16	28.600	28.700	27.850	28.050	28.050	269,000
2025-12-15	28.200	28.800	28.050	28.750	28.750	254,196
2025-12-12	28.900	29.500	28.500	28.650	28.650	346,000
2025-12-11	29.950	29.950	28.500	28.800	28.800	539,193
2025-12-10	29.900	30.650	29.350	29.350	29.350	1,337,505
2025-12-09	27.800	28.200	27.500	28.200	28.200	153,000
2025-12-08	28.200	28.250	27.900	27.950	27.950	69,492
2025-12-05	28.500	28.600	27.800	28.050	28.050	163,139
2025-12-04	28.300	28.650	28.250	28.600	28.600	238,500
2025-12-03	28.200	28.250	27.900	28.000	28.000	90,763
2025-12-02	27.600	28.050	27.600	28.000	28.000	190,053
2025-12-01	27.550	27.700	27.300	27.600	27.600	87,000
2025-11-28	27.400	27.850	27.400	27.800	27.800	94,020
2025-11-27	27.850	28.000	27.400	27.550	27.550	163,000
2025-11-26	27.650	28.200	27.650	28.000	28.000	281,128
2025-11-25	27.250	27.600	27.100	27.550	27.550	80,001
2025-11-24	27.450	27.850	26.900	27.050	27.050	215,000
2025-11-21	27.500	27.600	27.000	27.050	27.050	240,000
2025-11-20	27.400	27.700	27.050	27.700	27.700	199,000
2025-11-19	27.400	27.550	26.750	26.850	26.850	364,049
2025-11-18	28.550	28.550	27.500	27.500	27.500	305,360
2025-11-17	28.700	29.100	28.450	28.650	28.650	337,675
2025-11-14	28.200	28.600	28.100	28.550	28.550	131,020
2025-11-13	29.000	29.000	28.200	28.300	28.300	271,015
2025-11-12	28.000	29.100	28.000	29.000	29.000	392,300
2025-11-11	28.350	28.650	28.000	28.300	28.300	207,200
2025-11-10	28.000	28.550	27.700	28.450	28.450	409,195
2025-11-07	27.550	27.900	27.150	27.800	27.800	271,010
2025-11-06	27.400	27.850	27.350	27.600	27.600	500,118
2025-11-05	27.700	27.700	27.050	27.200	27.200	186,090
2025-11-04	27.750	28.700	27.550	27.700	27.700	471,170
2025-11-03	27.500	27.600	27.150	27.150	27.150	218,060
2025-10-31	28.050	28.050	27.450	27.600	27.600	183,100
2025-10-30	27.950	28.000	27.700	27.750	27.750	174,000
2025-10-29	27.650	27.950	27.500	27.900	27.900	220,310
2025-10-28	28.150	28.150	27.500	27.550	27.550	243,130
2025-10-27	28.100	28.500	27.800	28.100	28.100	316,385

← NewerPage 4 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.