Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.400	31.500	31.200	31.350	31.350	121,219
2025-02-04	31.900	31.900	30.950	31.350	31.350	264,913
2025-02-03	31.350	32.150	31.000	31.400	31.400	612,867
2025-01-22	29.750	31.900	29.750	31.300	31.300	888,491
2025-01-21	29.500	29.800	29.350	29.600	29.600	111,681
2025-01-20	29.100	29.450	28.950	29.300	29.300	101,663
2025-01-17	29.300	29.400	29.250	29.250	29.250	65,141
2025-01-16	29.500	29.750	29.200	29.250	29.250	146,283
2025-01-15	29.400	29.950	29.400	29.550	29.550	201,050
2025-01-14	29.150	29.650	29.000	29.250	29.250	119,360
2025-01-13	29.300	29.350	28.400	29.100	29.100	515,653
2025-01-10	29.900	30.000	29.150	29.550	29.550	455,081
2025-01-09	31.150	31.150	30.200	30.350	30.350	274,243
2025-01-08	30.500	31.200	30.400	31.200	31.200	217,746
2025-01-07	31.100	31.150	30.400	30.500	30.500	306,423
2025-01-06	30.350	31.200	30.200	31.050	31.050	271,622
2025-01-03	30.600	30.850	30.200	30.300	30.300	187,680
2025-01-02	30.500	30.700	30.200	30.600	30.600	175,461
2024-12-31	30.600	30.600	30.100	30.250	30.250	193,285
2024-12-30	31.100	31.100	30.500	30.700	30.700	194,252
2024-12-27	31.300	31.550	30.950	31.100	31.100	210,350
2024-12-26	31.400	31.400	30.950	31.200	31.200	253,841
2024-12-25	30.500	31.000	30.400	31.000	31.000	161,472
2024-12-24	30.800	31.100	30.400	30.400	30.400	268,704
2024-12-23	30.500	30.900	30.450	30.750	30.750	161,216
2024-12-20	30.300	30.800	30.200	30.350	30.350	189,642
2024-12-19	30.900	30.900	30.300	30.550	30.550	262,237
2024-12-18	29.950	30.800	29.750	30.650	30.650	358,885
2024-12-17	30.050	30.550	29.850	30.000	30.000	263,726
2024-12-16	29.450	30.300	29.400	30.000	30.000	360,950
2024-12-13	30.000	30.000	29.150	29.300	29.300	469,042
2024-12-12	30.300	30.700	30.000	30.000	30.000	157,351
2024-12-11	30.350	30.350	29.900	30.000	30.000	444,028
2024-12-10	30.800	30.850	30.300	30.350	30.350	473,465
2024-12-09	31.800	31.800	30.950	31.400	31.400	292,556
2024-12-06	32.000	32.600	31.800	31.850	31.850	372,439
2024-12-05	32.300	32.300	31.750	31.850	31.850	201,109
2024-12-04	32.000	32.550	31.800	32.050	32.050	293,495
2024-12-03	31.350	32.000	31.350	31.900	31.900	290,635
2024-12-02	31.600	31.700	31.100	31.100	31.100	160,664
2024-11-29	31.000	31.400	30.600	31.400	31.400	125,300
2024-11-28	31.250	31.300	30.600	31.300	31.300	172,734
2024-11-27	31.950	32.300	31.200	31.250	31.250	237,886
2024-11-26	32.050	32.550	31.850	31.950	31.950	425,222
2024-11-25	31.350	32.200	31.350	32.150	32.150	318,325
2024-11-22	31.050	31.600	31.050	31.200	31.200	318,614
2024-11-21	30.650	31.100	30.400	30.800	30.800	226,067
2024-11-20	31.550	31.550	30.650	30.800	30.800	359,460
2024-11-19	31.050	31.700	30.950	31.350	31.350	270,127
2024-11-18	31.600	31.650	31.000	31.000	31.000	214,311
2024-11-15	31.000	32.000	31.000	31.500	31.500	289,450
2024-11-14	32.000	32.100	31.000	31.000	31.000	600,456
2024-11-13	32.500	32.550	32.000	32.000	32.000	456,972
2024-11-12	33.000	33.000	32.400	32.500	32.500	343,961
2024-11-11	33.300	33.500	32.750	33.000	33.000	637,967
2024-11-08	35.100	35.100	33.850	33.850	33.850	660,526
2024-11-07	34.900	35.600	34.900	35.000	35.000	313,886
2024-11-06	35.800	35.800	34.950	34.950	34.950	351,620
2024-11-05	34.650	35.900	34.250	35.400	35.400	728,195
2024-11-04	34.450	34.450	33.750	34.050	34.050	259,877

← NewerPage 8 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.