Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	29.550	31.250	29.400	30.700	30.700	724,030
2025-07-29	30.100	30.300	29.600	29.750	29.750	199,000
2025-07-28	31.300	31.300	30.000	30.100	30.100	170,000
2025-07-25	30.850	31.250	30.500	30.800	30.800	230,001
2025-07-24	30.700	31.850	30.500	31.300	31.300	677,142
2025-07-23	29.950	30.900	29.950	30.700	30.700	663,000
2025-07-22	29.050	30.700	29.050	29.500	29.500	851,155
2025-07-21	28.850	29.800	28.850	29.050	29.050	214,003
2025-07-18	29.100	29.200	28.600	28.950	28.950	118,000
2025-07-17	28.550	29.100	28.500	28.900	28.900	197,030
2025-07-16	28.300	28.800	28.200	28.550	28.550	168,050
2025-07-15	26.900	28.900	26.900	28.300	28.300	313,351
2025-07-14	27.550	27.550	27.050	27.100	27.100	113,025
2025-07-11	27.600	27.800	27.550	27.550	27.550	91,000
2025-07-10	27.000	27.950	27.000	27.600	27.600	129,000
2025-07-09	27.600	27.950	27.450	27.500	27.500	87,015
2025-07-08	27.950	27.950	26.800	27.600	27.600	143,000
2025-07-07	27.850	27.850	27.250	27.850	27.850	178,000
2025-07-04	28.000	28.000	27.600	27.850	27.850	101,100
2025-07-03	27.250	28.050	27.250	28.000	28.000	218,778
2025-07-02	27.300	27.650	27.100	27.350	27.350	142,000
2025-07-01	27.000	27.750	27.000	27.450	27.450	136,815
2025-06-30	27.850	27.850	26.700	27.000	27.000	224,050
2025-06-27	27.850	28.000	27.500	27.550	27.550	188,000
2025-06-26	27.800	28.000	27.550	27.600	27.600	176,047
2025-06-25	27.200	27.750	27.100	27.750	27.750	171,050
2025-06-24	26.550	27.300	26.450	27.200	27.200	192,039
2025-06-23	27.000	27.000	26.250	26.550	26.550	342,076
2025-06-20	28.100	28.100	27.550	27.550	27.550	274,061
2025-06-19	28.300	28.350	28.050	28.150	28.150	141,066
2025-06-18	28.500	28.800	28.250	28.550	28.550	120,000
2025-06-17	28.550	29.450	28.450	28.600	28.600	199,106
2025-06-16	28.600	29.050	27.650	28.900	28.900	194,001
2025-06-13	29.050	29.050	28.500	28.600	28.600	321,000
2025-06-12	29.200	29.500	29.050	29.250	29.250	180,020
2025-06-11	30.550	30.550	29.750	29.850	28.850	306,114
2025-06-10	29.800	30.500	29.800	30.200	29.188	239,056
2025-06-09	30.150	30.500	29.600	29.750	28.753	152,001
2025-06-06	30.100	30.250	29.900	30.000	28.995	262,630
2025-06-05	29.900	30.400	29.800	30.050	30.050	120,040
2025-06-04	30.000	30.400	29.650	30.050	30.050	161,000
2025-06-03	30.300	30.300	29.600	29.750	29.750	186,179
2025-06-02	30.050	30.500	29.150	30.000	30.000	335,424
2025-05-29	30.200	30.700	30.200	30.400	30.400	161,000
2025-05-28	31.450	31.450	30.450	30.450	30.450	240,000
2025-05-27	31.450	31.600	30.800	30.950	30.950	420,211
2025-05-26	35.000	35.300	31.150	31.150	31.150	3,358,110
2025-05-23	32.400	33.300	32.350	33.300	33.300	724,643
2025-05-22	31.000	31.000	30.100	30.300	30.300	152,234
2025-05-21	31.100	31.150	30.500	31.150	31.150	182,000
2025-05-20	30.650	31.100	30.400	31.100	31.100	153,000
2025-05-19	30.400	30.850	30.400	30.550	30.550	116,111
2025-05-16	31.000	31.200	30.850	31.200	31.200	154,050
2025-05-15	31.250	31.300	30.700	30.900	30.900	518,383
2025-05-14	31.500	32.000	31.250	31.250	31.250	298,040
2025-05-13	32.200	32.200	31.500	31.500	31.500	200,552
2025-05-12	32.300	32.300	31.550	32.000	32.000	246,037
2025-05-09	31.300	33.700	31.300	32.150	32.150	581,004
2025-05-08	30.550	31.600	30.550	31.300	31.300	213,086
2025-05-07	30.800	30.850	30.050	30.500	30.500	119,001

← NewerPage 6 of 21 · 1,221 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.