Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.350	28.650	27.850	27.950	27.950	449,827
2026-10-19	29.050	29.050	28.150	28.350	28.350	624,327
2026-10-16	29.100	29.950	28.950	29.150	29.150	746,614
2026-10-15	28.950	29.250	28.300	28.750	28.750	704,224
2026-10-14	29.000	29.150	28.650	28.750	28.750	440,679
2026-10-13	29.200	29.450	28.450	28.700	28.700	884,239
2026-10-12	28.050	29.400	28.050	29.100	29.100	934,780
2026-10-08	28.400	28.400	28.000	28.100	28.100	345,075
2026-10-07	28.400	28.550	28.150	28.400	28.400	330,000
2026-10-06	28.650	28.650	28.300	28.300	28.300	589,362
2026-10-05	29.500	29.500	28.650	28.700	28.700	855,050
2026-10-02	29.450	29.450	29.000	29.200	29.200	481,320
2026-10-01	30.200	30.200	29.100	29.250	29.250	488,139
2026-09-30	29.600	29.950	29.450	29.800	29.800	459,007
2026-09-29	29.450	29.500	29.150	29.300	29.300	327,000
2026-09-24	29.900	30.000	29.350	29.450	29.450	402,100
2026-09-23	30.450	30.450	29.550	29.550	29.550	515,065
2026-09-22	30.350	30.500	29.850	30.150	30.150	524,256
2026-09-21	30.600	30.650	30.100	30.150	30.150	406,200
2026-09-18	29.700	30.600	28.650	30.600	30.600	895,036
2026-09-17	29.350	29.600	29.300	29.300	29.300	406,719
2026-09-16	29.150	29.450	29.000	29.250	29.250	377,000
2026-09-15	29.650	29.800	29.150	29.150	29.150	510,150
2026-09-14	30.450	30.850	29.800	29.850	29.850	874,101
2026-09-11	29.800	31.600	29.250	30.900	30.900	1,758,020
2026-09-10	30.600	30.600	29.700	29.750	29.750	838,000
2026-09-09	30.150	30.750	30.150	30.700	30.700	572,020
2026-09-08	30.250	30.550	30.000	30.000	30.000	786,000
2026-09-07	31.050	31.300	30.500	30.550	30.550	741,020
2026-09-04	31.300	31.500	30.000	30.800	30.800	1,305,000
2026-09-03	32.050	32.400	31.000	31.000	31.000	1,366,224
2026-09-02	32.950	33.100	32.000	32.000	32.000	1,018,258
2026-09-01	33.500	33.700	32.650	32.950	32.950	1,362,090
2026-08-31	34.250	34.350	33.100	33.400	33.400	1,826,011
2026-08-28	37.150	38.450	34.600	34.700	34.700	6,474,793
2026-08-27	36.300	39.500	35.300	35.400	35.400	7,557,039
2026-08-26	34.300	36.300	33.850	36.300	36.300	4,302,186
2026-08-25	33.250	33.600	32.550	33.250	33.250	1,286,500
2026-08-24	33.400	34.650	33.200	33.350	33.350	1,719,500
2026-08-21	35.000	35.300	32.900	33.550	33.550	5,388,600
2026-08-20	31.800	34.500	31.800	34.500	34.500	5,041,001
2026-08-19	31.850	32.500	31.000	31.400	31.400	1,878,130
2026-08-18	33.150	34.700	31.950	31.950	31.950	3,390,760
2026-08-17	35.700	36.900	33.250	34.250	34.250	9,482,360
2026-08-14	31.000	33.550	29.850	33.550	33.550	2,829,453
2026-08-13	31.800	31.800	30.500	30.500	30.500	874,200
2026-08-12	31.200	32.300	30.600	31.250	31.250	859,100
2026-08-11	31.500	31.700	29.600	31.200	31.200	2,031,247
2026-08-10	30.400	33.150	30.400	31.200	31.200	2,410,050
2026-08-07	33.000	33.000	30.400	30.400	30.400	361,000
2026-08-06	31.350	32.250	31.350	31.950	31.950	508,459
2026-08-05	29.250	30.900	29.050	30.900	30.900	531,020
2026-08-04	30.000	30.000	27.350	28.100	28.100	653,035
2026-08-03	28.000	29.500	28.000	29.500	29.500	317,212
2026-07-31	27.800	30.100	27.800	28.800	28.800	535,074
2026-07-30	28.200	28.300	27.250	27.400	27.400	2,172,469
2026-07-29	29.100	30.100	27.300	28.300	28.300	3,373,104
2026-07-28	31.000	31.400	29.900	29.950	29.950	2,634,637
2026-07-27	33.450	33.800	32.100	32.450	32.450	2,624,828
2026-07-24	34.500	35.550	33.650	33.950	33.950	4,331,756

Page 1 of 2 · 63 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.