Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	35.200	35.200	34.250	34.300	34.300	429,151
2024-10-30	34.800	35.400	34.550	34.600	34.600	280,153
2024-10-29	34.700	34.700	34.200	34.550	34.550	269,493
2024-10-28	34.650	34.650	34.350	34.400	34.400	141,388
2024-10-25	34.950	35.050	34.600	34.700	34.700	103,928
2024-10-24	34.900	34.950	34.550	34.850	34.850	185,089
2024-10-23	34.700	35.400	34.700	34.850	34.850	262,576
2024-10-22	34.700	34.800	34.550	34.650	34.650	177,045
2024-10-21	35.000	35.100	34.650	34.700	34.700	166,887
2024-10-18	35.400	35.600	34.900	34.900	34.900	232,936
2024-10-17	35.500	35.850	35.300	35.400	35.400	276,623
2024-10-16	34.550	35.900	34.150	35.900	35.900	483,019
2024-10-15	35.000	35.200	34.550	34.750	34.750	455,704
2024-10-14	33.900	34.950	33.900	34.850	34.850	658,556
2024-10-11	35.000	35.250	33.700	33.850	33.850	1,886,156
2024-10-09	36.700	36.800	36.300	36.500	36.500	194,952
2024-10-08	37.100	37.100	36.200	36.500	36.500	439,536
2024-10-07	36.900	37.300	36.850	37.100	37.100	334,181
2024-10-04	37.050	37.100	36.500	36.600	36.600	330,809
2024-10-01	37.300	37.550	37.100	37.100	37.100	240,387
2024-09-30	38.000	38.000	37.250	37.300	37.300	530,368
2024-09-27	36.900	38.150	36.900	38.000	38.000	1,009,658
2024-09-26	37.150	37.150	36.550	36.650	36.650	474,433
2024-09-25	36.350	37.100	36.350	36.900	36.900	596,608
2024-09-24	36.500	36.700	36.150	36.350	36.350	789,888
2024-09-23	36.450	36.600	35.950	36.500	36.500	520,811
2024-09-20	36.200	36.650	36.000	36.250	36.250	429,553
2024-09-19	36.000	36.150	35.650	36.100	36.100	407,948
2024-09-18	36.800	36.850	35.950	36.000	36.000	509,303
2024-09-16	36.400	36.750	36.300	36.650	36.650	178,656
2024-09-13	36.700	36.850	36.250	36.300	36.300	638,093
2024-09-12	36.500	36.500	36.000	36.350	36.350	366,385
2024-09-11	36.100	36.200	35.650	35.900	35.900	273,664
2024-09-10	36.400	37.000	35.650	35.800	35.800	443,763
2024-09-09	35.100	36.500	35.100	36.400	36.400	326,232
2024-09-06	36.150	36.150	35.400	36.050	36.050	297,583
2024-09-05	36.050	37.800	35.800	36.000	36.000	568,728
2024-09-04	36.850	36.850	35.550	35.800	35.800	925,582
2024-09-03	37.950	38.000	37.500	37.600	37.600	323,457
2024-09-02	38.400	38.550	37.800	37.950	37.950	569,698
2024-08-30	37.900	38.900	37.700	38.200	38.200	1,200,342
2024-08-29	37.000	37.800	36.950	37.700	37.700	622,952
2024-08-28	37.000	37.400	36.700	37.000	37.000	573,131
2024-08-27	37.000	37.050	36.700	36.900	36.900	325,702
2024-08-26	37.000	37.600	37.000	37.000	37.000	490,643
2024-08-23	37.450	37.500	36.350	36.850	36.850	852,657
2024-08-22	37.250	37.400	36.950	37.050	37.050	314,752
2024-08-21	37.500	37.500	36.800	37.000	37.000	279,769
2024-08-20	37.000	37.550	37.000	37.100	37.100	468,496
2024-08-19	37.000	37.000	36.500	36.800	36.800	409,002
2024-08-16	36.700	37.350	36.700	36.900	36.900	774,535
2024-08-15	36.850	37.000	36.400	36.700	36.700	404,802
2024-08-14	37.350	37.550	36.700	36.750	36.750	652,504
2024-08-13	37.000	37.350	36.650	36.700	36.700	648,557
2024-08-12	37.400	37.600	36.700	36.900	36.900	1,418,409
2024-08-09	39.150	39.750	37.800	38.000	38.000	927,087
2024-08-08	38.000	39.100	37.900	38.700	38.700	607,401
2024-08-07	37.700	39.400	37.650	39.050	39.050	913,420
2024-08-06	37.950	39.100	35.700	37.550	37.550	939,111
2024-08-05	40.400	40.400	37.800	37.950	37.950	1,357,252

← NewerPage 9 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.