Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	46.250	46.350	46.100	46.250	46.250	42,000
2024-05-10	46.150	46.250	45.950	46.250	46.250	29,000
2024-05-09	46.300	46.550	46.150	46.150	46.150	93,000
2024-05-08	45.750	46.550	45.550	46.250	46.250	136,000
2024-05-07	46.250	46.250	45.400	45.850	45.850	72,000
2024-05-06	46.000	46.300	45.800	46.300	46.300	124,000
2024-05-03	45.250	45.600	45.200	45.600	45.600	71,000
2024-05-02	45.050	45.200	45.050	45.150	45.150	17,000
2024-04-30	44.750	45.100	44.750	45.100	45.100	62,000
2024-04-29	44.800	44.900	44.500	44.750	44.750	83,000
2024-04-26	44.650	44.700	44.500	44.600	44.600	24,000
2024-04-25	44.450	45.100	44.400	44.700	44.700	43,000
2024-04-24	44.500	44.650	44.400	44.550	44.550	49,000
2024-04-23	44.200	44.500	44.200	44.500	44.500	10,000
2024-04-22	44.200	44.500	44.100	44.150	44.150	23,000
2024-04-19	44.300	44.450	44.100	44.200	44.200	33,000
2024-04-18	44.500	44.700	44.250	44.700	44.700	41,000
2024-04-17	43.900	44.600	43.900	44.500	44.500	39,000
2024-04-16	44.500	44.500	44.050	44.200	44.200	71,000
2024-04-15	44.500	44.550	44.100	44.500	44.500	196,000
2024-04-12	45.250	45.250	44.850	44.850	44.850	71,000
2024-04-11	45.250	45.250	45.000	45.100	45.100	31,000
2024-04-10	45.150	45.300	45.150	45.250	45.250	32,000
2024-04-09	44.500	45.250	44.500	45.100	45.100	80,000
2024-04-08	44.700	44.700	44.450	44.500	44.500	150,000
2024-04-03	45.050	45.050	44.700	44.750	44.750	56,000
2024-04-02	45.050	45.100	45.050	45.050	45.050	7,000
2024-04-01	44.900	45.250	44.900	45.050	45.050	78,000
2024-03-29	44.800	44.900	44.700	44.900	44.900	20,000
2024-03-28	44.700	44.850	44.700	44.750	44.750	33,000
2024-03-27	44.800	44.800	44.600	44.700	44.700	47,000
2024-03-26	45.350	45.350	45.350	45.350	45.350	76,378
2024-03-25	45.350	45.350	45.350	45.350	45.350	50,439
2024-03-22	45.350	45.350	45.000	45.350	45.350	54,000
2024-03-21	45.200	45.250	45.000	45.250	45.250	60,000
2024-03-20	45.000	45.000	45.000	45.000	45.000	75,094
2024-03-19	44.750	45.050	44.750	45.000	45.000	205,000
2024-03-18	44.650	44.650	44.650	44.650	44.650	81,456
2024-03-15	44.700	44.850	44.650	44.650	44.650	57,000
2024-03-14	45.000	45.000	44.650	44.700	44.700	101,000
2024-03-13	44.750	45.600	44.650	45.000	45.000	117,000
2024-03-12	44.450	45.000	44.450	44.750	44.750	80,000
2024-03-11	44.700	44.700	44.400	44.400	44.400	79,000
2024-03-08	44.850	44.900	44.750	44.750	44.750	100,000
2024-03-07	45.450	45.450	44.450	44.850	44.850	218,000
2024-03-06	44.950	45.500	44.800	45.450	45.450	202,000
2024-03-05	44.450	45.100	44.200	44.950	44.950	227,000
2024-03-04	44.200	44.200	43.900	43.950	43.950	82,000
2024-03-01	44.200	44.350	44.150	44.200	44.200	72,000
2024-02-29	43.950	44.200	43.950	44.150	44.150	20,000
2024-02-27	43.950	44.100	43.900	43.950	43.950	49,000
2024-02-26	44.100	44.100	43.850	43.900	43.900	74,000
2024-02-23	44.300	44.350	43.950	44.100	44.100	63,000
2024-02-22	44.100	44.300	43.900	44.200	44.200	48,000
2024-02-21	44.200	44.250	43.900	44.150	44.150	55,000
2024-02-20	43.900	44.200	43.900	44.200	44.200	110,000
2024-02-19	43.700	43.950	43.650	43.850	43.850	30,000
2024-02-16	44.350	44.350	43.600	43.650	43.650	82,000
2024-02-15	43.800	43.800	43.450	43.600	43.600	95,000
2024-02-05	43.600	44.000	43.550	43.750	43.750	47,000

← NewerPage 11 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.