Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	42.600	42.600	41.600	41.850	41.850	151,000
2023-08-11	43.300	43.300	42.300	42.600	42.600	37,000
2023-08-10	43.200	43.200	42.150	42.500	42.500	66,000
2023-08-09	43.900	43.900	42.100	42.250	42.250	113,000
2023-08-08	43.100	43.350	42.500	42.600	42.600	144,000
2023-08-07	43.500	43.500	42.900	43.050	43.050	62,000
2023-08-04	43.500	43.600	43.000	43.500	43.500	80,000
2023-08-03	43.500	43.500	43.500	43.500	43.500	0
2023-08-02	43.800	44.000	43.400	43.500	43.500	120,000
2023-08-01	43.500	43.800	43.350	43.700	43.700	68,000
2023-07-31	43.150	43.650	43.000	43.200	43.200	104,000
2023-07-28	43.300	43.850	43.000	43.100	43.100	113,000
2023-07-27	43.850	44.250	43.300	43.300	43.300	226,000
2023-07-26	42.450	43.300	42.400	43.200	43.200	119,000
2023-07-25	42.500	42.500	42.300	42.400	42.400	57,000
2023-07-24	42.800	42.800	42.200	42.500	42.500	99,000
2023-07-21	42.400	42.700	42.200	42.700	42.700	113,000
2023-07-20	41.800	42.400	41.550	42.400	42.400	131,000
2023-07-19	42.000	42.000	41.700	41.900	41.900	66,000
2023-07-18	41.950	42.000	41.450	41.700	41.700	106,000
2023-07-17	41.650	41.950	41.550	41.950	41.950	140,000
2023-07-14	41.500	41.850	41.250	41.650	41.650	114,000
2023-07-13	41.850	42.000	41.450	41.450	41.450	153,000
2023-07-12	42.550	42.550	41.750	41.850	41.850	126,000
2023-07-11	41.900	42.850	41.900	42.550	42.550	150,000
2023-07-10	41.700	42.250	41.700	41.850	41.850	293,000
2023-07-07	44.000	44.000	42.700	42.700	42.700	302,000
2023-07-06	44.750	44.750	43.900	44.000	44.000	291,000
2023-07-05	45.500	45.500	44.750	44.750	44.750	219,000
2023-07-04	45.700	45.700	45.200	45.200	45.200	272,000
2023-07-03	46.350	46.350	45.600	45.700	45.700	287,000
2023-06-30	46.600	46.600	46.050	46.350	46.350	158,000
2023-06-29	47.000	47.000	45.750	46.500	46.500	493,000
2023-06-28	53.600	53.700	53.100	53.200	47.600	450,000
2023-06-27	53.300	53.800	53.000	53.200	47.600	583,000
2023-06-26	53.200	53.600	52.800	53.200	47.600	200,000
2023-06-21	52.900	53.300	52.600	53.300	47.690	149,177
2023-06-20	53.200	53.200	52.500	52.800	47.242	193,199
2023-06-19	54.000	54.000	53.200	53.200	47.600	160,025
2023-06-16	53.500	53.900	53.500	53.700	48.047	172,178
2023-06-15	53.100	53.400	53.100	53.300	47.690	144,980
2023-06-14	52.900	53.400	52.500	52.900	47.332	227,615
2023-06-13	52.600	52.600	52.100	52.400	46.884	81,100
2023-06-12	52.900	52.900	51.500	51.900	46.437	116,147
2023-06-09	52.800	52.800	52.600	52.700	47.153	58,608
2023-06-08	53.300	53.300	52.600	52.800	47.242	121,692
2023-06-07	52.500	52.800	52.400	52.600	47.063	93,351
2023-06-06	52.200	52.600	52.200	52.500	46.974	35,723
2023-06-05	52.300	53.100	52.100	52.200	46.705	203,081
2023-06-02	52.200	52.300	52.000	52.100	46.616	53,490
2023-06-01	51.800	52.300	51.800	52.100	46.616	65,436
2023-05-31	52.000	52.000	51.800	52.000	46.526	69,040
2023-05-30	52.400	52.400	51.800	51.800	46.347	98,371
2023-05-29	52.200	52.400	51.900	51.900	46.437	156,078
2023-05-26	52.200	52.200	51.900	52.100	46.616	76,956
2023-05-25	52.400	52.400	51.700	52.100	46.616	85,641
2023-05-24	52.000	52.300	51.800	52.100	46.616	80,743
2023-05-23	52.300	52.300	51.800	52.000	46.526	75,170
2023-05-22	51.900	52.100	51.700	52.000	46.526	99,162
2023-05-19	52.300	52.300	51.400	51.700	46.258	88,182

← NewerPage 14 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.