Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	43.000	43.050	42.900	43.050	43.050	29,000
2023-11-08	42.850	43.050	42.500	43.050	43.050	43,000
2023-11-07	42.750	42.950	42.750	42.850	42.850	37,000
2023-11-06	42.750	42.800	42.700	42.750	42.750	46,000
2023-11-03	42.700	42.900	42.600	42.750	42.750	59,000
2023-11-02	43.000	43.100	42.650	42.900	42.900	30,000
2023-11-01	43.000	43.050	43.000	43.050	43.050	34,000
2023-10-31	43.000	43.000	42.800	43.000	43.000	44,000
2023-10-30	42.800	43.450	42.800	43.000	43.000	81,000
2023-10-27	42.050	42.850	42.050	42.850	42.850	28,000
2023-10-26	42.800	42.950	42.500	42.750	42.750	30,000
2023-10-25	42.500	42.850	42.500	42.800	42.800	18,000
2023-10-24	43.000	43.000	42.350	42.500	42.500	36,000
2023-10-23	42.050	42.150	42.050	42.150	42.150	39,000
2023-10-20	42.750	42.750	42.300	42.350	42.350	37,000
2023-10-19	42.600	42.900	42.600	42.800	42.800	15,000
2023-10-18	42.850	43.000	42.650	42.950	42.950	74,000
2023-10-17	43.150	43.150	42.950	43.000	43.000	29,000
2023-10-16	43.300	43.300	43.000	43.150	43.150	16,000
2023-10-13	43.300	43.550	43.150	43.300	43.300	54,000
2023-10-12	43.300	43.300	42.900	43.300	43.300	64,000
2023-10-11	42.800	43.300	42.750	43.300	43.300	74,000
2023-10-06	43.000	43.500	42.700	43.300	43.300	41,000
2023-10-05	43.100	43.100	42.700	43.000	43.000	49,000
2023-10-04	43.000	43.250	42.850	43.100	43.100	34,000
2023-10-03	43.150	43.300	43.150	43.250	43.250	21,000
2023-10-02	43.500	43.500	43.000	43.150	43.150	60,000
2023-09-28	43.700	43.700	43.000	43.500	43.500	38,000
2023-09-27	43.800	43.800	43.500	43.750	43.750	43,000
2023-09-26	43.500	43.800	43.350	43.600	43.600	29,000
2023-09-25	43.800	43.800	43.450	43.500	43.500	35,000
2023-09-22	43.500	43.700	43.350	43.500	43.500	33,000
2023-09-21	43.850	43.850	43.500	43.700	43.700	23,000
2023-09-20	44.100	44.100	43.800	43.900	43.900	17,000
2023-09-19	44.200	44.200	44.000	44.100	44.100	43,000
2023-09-18	43.600	44.150	43.600	44.000	44.000	70,000
2023-09-15	44.000	44.000	43.600	43.850	43.850	71,000
2023-09-14	43.600	43.800	43.600	43.600	43.600	24,000
2023-09-13	43.600	43.700	43.550	43.550	43.550	12,000
2023-09-12	43.400	43.750	43.400	43.750	43.750	15,000
2023-09-11	43.750	43.800	43.700	43.750	43.750	8,000
2023-09-08	43.100	44.150	42.650	43.750	43.750	79,000
2023-09-07	43.300	43.350	43.100	43.350	43.350	37,000
2023-09-06	43.450	43.500	43.000	43.250	43.250	36,000
2023-09-05	43.450	43.650	43.350	43.550	43.550	22,000
2023-09-04	43.200	43.500	43.200	43.450	43.450	29,000
2023-09-01	42.950	43.200	42.750	43.200	43.200	14,000
2023-08-31	43.100	43.200	43.000	43.000	43.000	26,000
2023-08-30	43.000	43.100	42.850	43.100	43.100	21,000
2023-08-29	42.950	43.200	42.950	43.000	43.000	26,000
2023-08-28	43.000	43.200	42.750	42.850	42.850	18,000
2023-08-25	43.350	43.450	42.750	43.150	43.150	132,000
2023-08-24	42.650	43.300	42.150	43.050	43.050	149,000
2023-08-23	41.950	42.500	41.950	42.400	42.400	31,000
2023-08-22	41.700	42.000	41.350	41.850	41.850	47,000
2023-08-21	41.500	41.800	41.400	41.700	41.700	93,000
2023-08-18	42.250	42.250	41.700	41.900	41.900	71,000
2023-08-17	42.100	42.300	41.900	42.250	42.250	64,000
2023-08-16	41.900	42.100	41.550	41.950	41.950	50,000
2023-08-15	41.800	42.700	41.800	41.900	41.900	38,000

← NewerPage 13 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.