Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	51.500	51.900	51.100	51.700	46.258	117,434
2023-05-17	50.800	51.100	50.800	51.100	45.721	43,714
2023-05-16	51.000	51.000	50.400	50.800	45.453	92,760
2023-05-15	50.200	51.300	50.200	50.900	45.542	116,617
2023-05-12	49.500	50.500	49.000	50.500	45.184	250,829
2023-05-11	51.900	51.900	49.200	49.550	44.334	556,001
2023-05-10	52.600	52.600	51.900	51.900	46.437	190,860
2023-05-09	53.600	53.600	51.800	52.200	46.705	455,678
2023-05-08	54.500	54.500	54.000	54.100	48.405	153,089
2023-05-05	54.200	54.400	54.200	54.300	48.584	72,655
2023-05-04	53.900	54.100	53.800	54.100	48.405	42,681
2023-05-03	54.100	54.200	53.800	53.800	48.137	84,469
2023-05-02	53.800	54.200	53.700	54.100	48.405	141,733
2023-04-28	53.900	54.300	53.800	53.900	48.226	103,258
2023-04-27	53.200	54.000	53.000	53.600	47.958	81,532
2023-04-26	52.100	53.600	51.900	53.500	47.868	152,503
2023-04-25	54.200	54.200	52.100	52.500	46.974	459,056
2023-04-24	55.100	55.200	54.000	54.000	48.316	428,951
2023-04-21	56.200	56.400	54.900	55.200	49.390	457,615
2023-04-20	56.500	56.600	56.200	56.400	50.463	210,573
2023-04-19	57.300	57.400	56.700	56.700	50.732	150,237
2023-04-18	57.300	57.600	57.100	57.100	51.090	180,708
2023-04-17	56.900	57.500	56.900	57.400	51.358	355,841
2023-04-14	56.300	56.800	56.300	56.600	50.642	153,629
2023-04-13	56.700	56.700	56.400	56.400	50.463	247,981
2023-04-12	56.900	57.000	56.500	56.700	50.732	309,925
2023-04-11	56.600	56.900	56.600	56.700	50.732	209,878
2023-04-10	56.600	57.000	56.600	56.700	50.732	228,273
2023-04-07	56.900	57.100	56.500	56.900	50.911	234,624
2023-04-06	57.300	57.700	57.000	57.200	51.179	193,306
2023-03-31	57.600	57.700	57.200	57.300	51.268	141,124
2023-03-30	56.900	57.300	56.900	57.200	51.179	88,019
2023-03-29	57.100	57.500	56.700	56.700	50.732	361,145
2023-03-28	57.300	57.500	57.100	57.100	51.090	242,361
2023-03-27	57.700	58.000	57.500	57.600	51.537	242,996
2023-03-24	58.000	58.300	57.600	57.700	51.626	352,829
2023-03-23	57.800	58.300	57.800	58.000	51.895	425,394
2023-03-22	58.400	58.400	57.500	57.700	51.626	852,012
2023-03-21	58.500	58.500	56.300	57.600	51.537	2,322,344
2023-03-20	60.200	62.100	60.200	61.900	55.384	726,257
2023-03-17	60.000	60.800	59.800	60.400	54.042	221,826
2023-03-16	60.400	61.200	59.500	59.900	53.595	333,659
2023-03-15	60.400	61.200	60.000	60.800	54.400	296,169
2023-03-14	59.200	60.600	59.100	59.700	53.416	304,810
2023-03-13	60.000	60.600	58.800	60.000	53.684	432,873
2023-03-10	61.200	61.500	60.300	60.600	54.221	506,288
2023-03-09	62.600	62.700	61.500	61.800	55.295	351,349
2023-03-08	61.600	62.500	60.900	62.500	55.921	889,621
2023-03-07	60.500	61.700	59.900	61.400	54.937	645,445
2023-03-06	61.400	61.700	60.500	60.800	54.400	885,853
2023-03-03	60.200	61.900	60.200	61.800	55.295	782,740
2023-03-02	60.200	60.500	59.800	60.200	53.863	277,526
2023-03-01	58.200	62.700	58.200	60.100	53.774	1,425,994
2023-02-24	58.800	58.800	57.500	58.100	51.984	224,738
2023-02-23	58.900	59.200	58.100	58.200	52.074	362,278
2023-02-22	57.300	58.900	57.300	58.700	52.521	331,961
2023-02-21	57.600	58.500	57.600	57.900	51.805	295,050
2023-02-20	57.400	57.900	57.200	57.700	51.626	180,852
2023-02-17	57.200	57.600	57.100	57.300	51.268	126,645
2023-02-16	57.900	57.900	57.100	57.400	51.358	316,845

← NewerPage 15 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.