Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	29.150	30.650	29.150	30.500	30.500	151,000
2025-05-05	32.300	32.300	29.250	30.150	30.150	443,183
2025-05-02	31.500	32.000	31.400	31.800	31.800	348,010
2025-04-30	31.300	31.800	31.150	31.700	31.700	246,918
2025-04-29	31.200	31.400	30.900	31.300	31.300	199,213
2025-04-28	31.000	31.450	30.900	31.050	31.050	183,784
2025-04-25	31.150	31.350	30.500	30.850	30.850	441,813
2025-04-24	31.200	31.500	30.450	30.900	30.900	465,394
2025-04-23	31.500	32.150	31.000	31.100	31.100	537,343
2025-04-22	32.000	32.450	31.000	31.150	31.150	810,252
2025-04-21	33.850	34.150	32.400	32.600	32.600	1,023,168
2025-04-18	32.000	34.950	31.750	33.600	33.600	2,821,308
2025-04-17	33.000	33.300	31.000	31.800	31.800	2,290,454
2025-04-16	32.000	32.900	30.950	32.900	32.900	3,751,590
2025-04-15	29.450	29.950	29.000	29.950	29.950	449,929
2025-04-14	26.000	27.250	25.950	27.250	27.250	866,305
2025-04-11	23.600	25.100	23.600	24.800	24.800	551,298
2025-04-10	26.050	26.050	25.000	25.900	25.900	1,385,199
2025-04-09	24.500	24.700	23.700	23.700	23.700	1,253,391
2025-04-08	26.300	26.450	26.300	26.300	26.300	787,587
2025-04-07	29.200	29.200	29.200	29.200	29.200	55,518
2025-04-02	31.600	33.050	31.200	32.400	32.400	300,402
2025-04-01	31.000	32.150	30.800	31.400	31.400	244,575
2025-03-31	32.400	32.800	30.950	31.000	31.000	796,209
2025-03-28	34.600	34.600	33.750	33.750	33.750	377,538
2025-03-27	35.200	35.200	34.600	34.900	34.900	147,655
2025-03-26	34.900	35.350	34.650	35.200	35.200	152,242
2025-03-25	35.500	35.500	34.750	34.900	34.900	145,691
2025-03-24	35.200	35.300	34.950	35.050	35.050	187,922
2025-03-21	35.100	35.500	34.850	35.300	35.300	161,353
2025-03-20	35.000	35.350	34.900	35.250	35.250	134,885
2025-03-19	34.850	35.100	34.600	35.050	35.050	179,736
2025-03-18	35.000	35.350	34.900	35.050	35.050	117,016
2025-03-17	35.200	35.450	34.850	34.850	34.850	221,663
2025-03-14	35.150	35.350	35.050	35.100	35.100	148,893
2025-03-13	35.900	36.600	34.900	35.000	35.000	453,405
2025-03-12	35.400	36.250	35.350	35.850	35.850	324,093
2025-03-11	34.800	35.500	34.150	35.500	35.500	596,253
2025-03-10	35.400	35.800	35.350	35.400	35.400	266,383
2025-03-07	36.000	36.000	35.250	35.450	35.450	544,519
2025-03-06	36.650	36.900	35.350	36.000	36.000	1,052,384
2025-03-05	36.550	37.450	36.400	36.650	36.650	580,013
2025-03-04	36.550	36.650	36.000	36.600	36.600	415,029
2025-03-03	37.000	37.150	36.550	36.750	36.750	623,963
2025-02-27	36.600	37.500	36.400	37.000	37.000	1,263,603
2025-02-26	36.350	36.900	36.000	36.450	36.450	724,950
2025-02-25	35.150	36.950	34.800	36.350	36.350	1,534,016
2025-02-24	34.400	35.400	34.250	34.900	34.900	661,713
2025-02-21	34.350	34.450	34.050	34.250	34.250	313,599
2025-02-20	34.800	34.800	34.100	34.350	34.350	352,111
2025-02-19	33.900	34.950	33.900	34.450	34.450	443,526
2025-02-18	34.150	34.300	33.800	33.900	33.900	622,272
2025-02-17	33.000	34.150	33.000	34.150	34.150	703,342
2025-02-14	32.850	33.550	32.500	32.800	32.800	506,834
2025-02-13	31.950	32.700	31.950	32.600	32.600	331,832
2025-02-12	32.050	32.650	31.950	32.200	32.200	206,802
2025-02-11	32.300	32.300	31.850	31.900	31.900	248,341
2025-02-10	31.800	32.250	31.250	32.250	32.250	287,649
2025-02-07	32.050	32.850	32.050	32.250	32.250	328,215
2025-02-06	31.250	32.150	31.250	32.000	32.000	322,030

← NewerPage 7 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.