Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	44.000	44.050	43.700	43.800	43.800	28,000
2024-02-01	44.000	44.150	43.950	44.100	44.100	12,000
2024-01-31	43.800	44.350	43.350	44.100	44.100	52,000
2024-01-30	44.350	44.400	44.000	44.100	44.100	49,000
2024-01-29	44.100	45.000	44.000	44.350	44.350	24,000
2024-01-26	44.300	44.300	44.050	44.050	44.050	14,000
2024-01-25	44.400	44.450	44.200	44.300	44.300	22,000
2024-01-24	44.100	44.150	44.100	44.150	44.150	12,000
2024-01-23	44.200	44.250	44.150	44.150	44.150	42,000
2024-01-22	44.200	44.200	44.000	44.200	44.200	20,000
2024-01-19	44.200	44.250	44.050	44.200	44.200	32,000
2024-01-18	44.000	44.550	44.000	44.200	44.200	19,000
2024-01-17	44.100	44.500	43.900	44.000	44.000	48,000
2024-01-16	44.300	44.300	44.100	44.100	44.100	4,000
2024-01-15	44.050	44.300	44.000	44.300	44.300	28,000
2024-01-12	44.600	44.600	44.200	44.300	44.300	15,000
2024-01-11	44.100	44.100	44.000	44.000	44.000	7,000
2024-01-10	44.100	44.200	44.100	44.100	44.100	10,000
2024-01-09	44.150	44.150	44.000	44.100	44.100	31,000
2024-01-08	44.500	44.800	44.000	44.300	44.300	39,000
2024-01-05	44.650	44.650	44.500	44.500	44.500	27,000
2024-01-04	45.000	45.000	44.500	44.750	44.750	17,000
2024-01-03	44.750	44.750	44.500	44.750	44.750	27,000
2024-01-02	44.800	44.850	44.700	44.750	44.750	59,000
2023-12-29	44.700	44.900	44.700	44.750	44.750	15,000
2023-12-28	44.900	44.900	44.650	44.800	44.800	28,000
2023-12-27	44.800	44.950	44.800	44.900	44.900	25,000
2023-12-26	44.800	44.850	44.500	44.800	44.800	45,000
2023-12-25	45.300	45.500	44.850	44.850	44.850	99,000
2023-12-22	45.500	45.500	45.000	45.300	45.300	97,000
2023-12-21	45.600	45.600	45.450	45.500	45.500	31,000
2023-12-20	46.050	46.050	45.400	45.600	45.600	37,000
2023-12-19	46.000	46.150	45.700	46.050	46.050	239,000
2023-12-18	45.400	45.800	45.300	45.800	45.800	264,000
2023-12-15	44.100	45.600	44.050	44.800	44.800	202,000
2023-12-14	44.000	44.400	44.000	44.000	44.000	21,000
2023-12-13	44.200	44.350	44.050	44.100	44.100	50,000
2023-12-12	44.400	44.400	44.000	44.100	44.100	66,000
2023-12-11	44.400	44.400	44.200	44.200	44.200	31,000
2023-12-08	44.400	44.400	44.000	44.200	44.200	36,000
2023-12-07	44.650	44.650	44.150	44.400	44.400	47,000
2023-12-06	44.650	44.800	44.600	44.650	44.650	59,000
2023-12-05	44.500	44.750	44.300	44.600	44.600	39,000
2023-12-04	44.150	44.500	44.150	44.500	44.500	73,000
2023-12-01	43.650	44.150	43.650	44.100	44.100	70,000
2023-11-30	43.850	43.850	43.500	43.800	43.800	10,000
2023-11-29	44.000	44.000	43.900	43.900	43.900	24,000
2023-11-28	43.900	44.100	43.900	44.000	44.000	34,000
2023-11-27	43.850	44.150	43.850	43.900	43.900	64,000
2023-11-24	43.700	43.900	43.650	43.800	43.800	96,000
2023-11-23	43.400	43.700	43.400	43.700	43.700	80,000
2023-11-22	43.200	43.250	43.150	43.250	43.250	36,000
2023-11-21	43.200	43.200	43.100	43.150	43.150	21,000
2023-11-20	43.050	43.200	43.050	43.200	43.200	22,000
2023-11-17	43.100	43.100	42.650	43.000	43.000	74,000
2023-11-16	43.000	43.150	43.000	43.100	43.100	38,000
2023-11-15	42.800	43.000	42.800	43.000	43.000	26,000
2023-11-14	43.000	43.000	42.650	42.800	42.800	25,000
2023-11-13	43.150	43.250	43.050	43.050	43.050	23,000
2023-11-10	43.150	43.150	43.050	43.050	43.050	40,000

← NewerPage 12 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.