Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.100	28.500	27.800	28.100	28.100	316,385
2025-10-23	28.000	28.250	28.000	28.100	28.100	132,021
2025-10-22	27.850	28.250	27.550	28.100	28.100	226,110
2025-10-21	28.400	28.400	28.000	28.200	28.200	178,000
2025-10-20	28.050	28.250	27.800	28.250	28.250	112,550
2025-10-17	28.150	28.350	27.900	28.000	28.000	163,100
2025-10-16	27.600	28.150	27.600	28.150	28.150	251,010
2025-10-15	27.550	27.900	27.500	27.500	27.500	381,132
2025-10-14	28.600	28.600	27.500	27.550	27.550	266,242
2025-10-13	27.000	28.050	27.000	27.950	27.950	325,032
2025-10-09	28.950	28.950	28.400	28.450	28.450	182,432
2025-10-08	28.700	28.700	28.250	28.300	28.300	164,155
2025-10-07	28.150	28.650	28.150	28.400	28.400	241,847
2025-10-03	28.250	28.300	28.100	28.150	28.150	192,100
2025-10-02	28.600	28.700	28.200	28.250	28.250	154,999
2025-10-01	28.700	28.750	28.400	28.600	28.600	164,821
2025-09-30	28.700	28.700	28.200	28.600	28.600	242,130
2025-09-29	28.600	28.600	28.600	28.600	28.600	0
2025-09-26	29.000	29.000	28.350	28.600	28.600	209,856
2025-09-25	29.000	29.350	28.700	28.750	28.750	689,300
2025-09-24	29.100	29.150	28.600	28.800	28.800	581,000
2025-09-23	29.750	29.800	29.000	29.000	29.000	652,007
2025-09-22	29.750	29.800	29.500	29.750	29.750	328,300
2025-09-19	29.900	30.200	29.650	29.650	29.650	719,300
2025-09-18	30.350	30.550	29.900	30.300	30.300	674,065
2025-09-17	30.400	30.700	30.150	30.400	30.400	292,000
2025-09-16	31.600	31.600	30.700	30.700	30.700	543,105
2025-09-15	31.600	31.800	31.350	31.600	31.600	324,015
2025-09-12	31.600	31.600	31.050	31.600	31.600	268,000
2025-09-11	31.650	31.700	30.900	31.700	31.700	340,015
2025-09-10	31.700	31.700	31.000	31.700	31.700	373,118
2025-09-09	31.950	31.950	31.300	31.700	31.700	368,262
2025-09-08	32.350	32.650	31.950	32.050	32.050	358,050
2025-09-05	32.300	32.300	31.300	32.300	32.300	672,170
2025-09-04	32.800	33.000	32.000	32.200	32.200	552,227
2025-09-03	31.850	33.200	31.400	32.600	32.600	1,155,717
2025-09-02	35.450	35.950	32.000	32.200	32.200	8,261,552
2025-09-01	32.000	33.500	31.600	32.700	32.700	2,406,052
2025-08-29	31.350	32.000	30.800	31.500	31.500	863,029
2025-08-28	30.450	31.700	30.450	31.000	31.000	459,600
2025-08-27	31.200	31.200	30.400	30.800	30.800	329,172
2025-08-26	30.000	31.200	29.750	31.000	31.000	574,238
2025-08-25	30.100	30.250	29.800	30.000	30.000	196,008
2025-08-22	29.900	29.900	29.600	29.800	29.800	49,000
2025-08-21	28.950	30.000	28.550	30.000	30.000	142,050
2025-08-20	30.050	30.050	29.300	29.550	29.550	145,168
2025-08-19	29.800	30.400	29.500	30.100	30.100	201,004
2025-08-18	30.100	30.500	29.650	29.900	29.900	196,050
2025-08-15	29.550	30.050	29.300	29.850	29.850	228,050
2025-08-14	30.300	30.300	29.500	29.550	29.550	156,025
2025-08-13	30.150	30.250	29.400	30.000	30.000	238,100
2025-08-12	30.100	30.350	29.900	30.200	30.200	223,691
2025-08-11	30.600	30.600	29.800	30.200	30.200	143,110
2025-08-08	30.500	30.600	30.000	30.600	30.600	200,586
2025-08-07	30.000	31.600	30.000	30.500	30.500	590,030
2025-08-06	29.950	30.000	29.650	30.000	30.000	211,025
2025-08-05	29.650	30.000	29.450	29.450	29.450	148,017
2025-08-04	29.300	29.900	29.200	29.650	29.650	118,501
2025-08-01	29.250	30.000	29.250	29.900	29.900	142,401
2025-07-31	30.950	30.950	30.000	30.150	30.150	278,146

← NewerPage 5 of 21 · 1,217 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.