Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	41.600	42.300	41.000	41.950	41.950	65,000
2024-08-05	43.500	43.500	41.300	41.600	41.600	219,000
2024-08-02	44.600	44.600	43.850	43.900	43.900	43,000
2024-08-01	44.450	44.700	43.500	44.550	44.550	36,000
2024-07-31	44.100	44.750	44.100	44.750	44.750	25,000
2024-07-30	43.650	44.000	43.650	44.000	44.000	22,000
2024-07-29	44.000	44.000	43.550	43.600	43.600	62,000
2024-07-26	43.500	44.000	43.500	43.800	43.800	22,000
2024-07-25	44.250	44.250	44.250	44.250	44.250	0
2024-07-24	44.250	44.250	44.250	44.250	44.250	0
2024-07-23	43.650	44.500	43.650	44.250	44.250	45,000
2024-07-22	44.400	44.500	43.500	43.600	43.600	75,000
2024-07-19	44.550	44.700	44.300	44.400	44.400	59,000
2024-07-18	44.250	44.600	44.000	44.600	44.600	52,000
2024-07-17	44.700	44.800	44.600	44.800	44.800	65,000
2024-07-16	45.400	45.400	44.500	44.700	44.700	57,000
2024-07-15	44.900	45.500	44.900	45.400	45.400	56,000
2024-07-12	45.100	45.100	44.900	44.900	44.900	48,000
2024-07-11	44.700	45.200	44.700	44.900	44.900	62,000
2024-07-10	44.400	44.850	44.350	44.750	44.750	46,000
2024-07-09	44.450	44.900	44.200	44.350	44.350	87,000
2024-07-08	45.050	45.050	44.450	44.500	44.500	128,000
2024-07-05	44.650	45.200	44.450	45.100	45.100	229,000
2024-07-04	48.500	48.800	48.300	48.500	45.500	368,000
2024-07-03	48.600	48.750	48.200	48.400	45.406	194,000
2024-07-02	49.000	49.250	48.000	48.350	45.359	265,000
2024-07-01	47.200	48.950	47.200	48.700	45.688	592,000
2024-06-28	47.350	47.350	47.150	47.200	47.200	61,000
2024-06-27	47.000	47.450	46.500	47.150	47.150	118,000
2024-06-26	46.400	46.850	46.200	46.800	46.800	177,000
2024-06-25	46.300	46.350	46.200	46.300	46.300	20,000
2024-06-24	46.300	46.350	46.000	46.300	46.300	28,000
2024-06-21	46.400	46.600	46.350	46.350	46.350	121,000
2024-06-20	46.400	46.400	46.300	46.350	46.350	37,000
2024-06-19	46.400	46.500	46.350	46.450	46.450	25,000
2024-06-18	46.450	46.450	46.000	46.400	46.400	17,000
2024-06-17	45.850	46.450	45.850	46.350	46.350	64,000
2024-06-14	46.500	46.500	46.250	46.500	46.500	24,000
2024-06-13	46.450	46.550	46.200	46.500	46.500	40,000
2024-06-12	46.450	46.450	46.400	46.400	46.400	31,000
2024-06-11	46.500	46.500	46.450	46.450	46.450	25,000
2024-06-07	46.550	46.550	46.450	46.500	46.500	35,000
2024-06-06	46.150	46.200	46.000	46.200	46.200	64,000
2024-06-05	46.200	46.200	46.100	46.150	46.150	30,000
2024-06-04	46.200	46.250	46.150	46.200	46.200	27,000
2024-06-03	46.000	46.150	46.000	46.150	46.150	61,000
2024-05-31	46.250	46.500	46.150	46.150	46.150	30,000
2024-05-30	46.400	46.400	46.200	46.250	46.250	37,000
2024-05-29	46.700	46.750	46.400	46.400	46.400	39,000
2024-05-28	46.350	46.700	46.350	46.650	46.650	103,000
2024-05-27	46.400	46.450	46.100	46.350	46.350	77,000
2024-05-24	46.250	46.250	46.000	46.150	46.150	14,000
2024-05-23	46.300	46.350	46.050	46.250	46.250	45,000
2024-05-22	46.100	46.350	46.100	46.300	46.300	32,000
2024-05-21	46.100	46.350	46.050	46.250	46.250	33,000
2024-05-20	45.950	46.100	45.950	46.050	46.050	43,000
2024-05-17	45.900	46.050	45.750	45.950	45.950	43,000
2024-05-16	46.000	46.150	45.900	45.900	45.900	48,000
2024-05-15	45.800	45.950	45.800	45.900	45.900	25,000
2024-05-14	46.200	46.200	45.800	45.800	45.800	50,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.5000 TWD
2025-07-04	2.3000 TWD
2024-07-05	3.0000 TWD
2023-06-29	5.6000 TWD
2022-07-07	3.5000 TWD
2021-07-28	1.9000 TWD
2020-07-08	2.4000 TWD
2019-07-08	4.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.