Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	57.900	57.900	57.100	57.400	51.358	316,845
2023-02-15	56.200	57.400	55.700	57.100	51.090	293,078
2023-02-14	56.000	56.500	55.600	56.400	50.463	156,811
2023-02-13	56.600	56.600	55.200	55.900	50.016	354,277
2023-02-10	56.800	56.800	56.200	56.200	50.284	275,103
2023-02-09	57.000	57.100	56.400	56.800	50.821	336,165
2023-02-08	57.300	57.800	56.900	57.000	51.000	164,491
2023-02-07	56.800	57.500	56.600	57.300	51.268	242,905
2023-02-06	56.800	57.500	56.600	56.800	50.821	591,042
2023-02-03	58.200	58.300	57.400	57.800	51.716	430,579
2023-02-02	58.600	59.000	58.100	58.100	51.984	446,885
2023-02-01	57.800	59.100	57.800	58.600	52.432	507,768
2023-01-31	57.200	58.100	57.100	57.800	51.716	238,421
2023-01-30	57.100	58.100	57.000	57.000	51.000	404,750
2023-01-17	56.600	57.200	56.500	56.700	50.732	178,661
2023-01-16	56.700	57.200	56.400	56.600	50.642	170,529
2023-01-13	57.600	57.800	56.700	56.700	50.732	230,872
2023-01-12	58.200	58.500	57.400	57.400	51.358	177,019
2023-01-11	58.500	58.600	57.600	57.900	51.805	265,690
2023-01-10	57.100	57.800	56.800	57.800	51.716	256,277
2023-01-09	57.200	57.200	56.700	57.000	51.000	213,214
2023-01-06	57.500	57.500	56.600	56.700	50.732	256,318
2023-01-05	58.200	58.600	57.200	57.200	51.179	713,480
2023-01-04	57.500	59.700	57.400	58.900	52.700	1,298,544
2023-01-03	57.300	57.600	56.600	57.100	51.090	171,403
2022-12-30	57.700	58.400	57.300	57.300	51.268	231,982
2022-12-29	57.200	57.200	56.300	56.900	50.911	255,523
2022-12-28	57.200	58.100	57.100	57.200	51.179	199,169
2022-12-27	58.300	58.300	57.200	57.800	51.716	403,797
2022-12-26	59.000	59.600	58.000	58.200	52.074	379,364
2022-12-23	59.600	59.600	58.600	58.800	52.611	412,030
2022-12-22	61.400	61.800	58.400	60.100	53.774	3,212,813
2022-12-21	57.000	61.800	56.900	60.700	54.311	2,292,964
2022-12-20	59.600	59.800	56.100	56.700	50.732	833,882
2022-12-19	59.500	61.100	59.500	60.000	53.684	565,797
2022-12-16	58.700	60.400	58.400	59.800	53.505	497,363
2022-12-15	58.100	59.300	58.100	59.200	52.968	342,598
2022-12-14	58.300	58.600	57.600	58.400	52.253	217,584
2022-12-13	59.100	59.400	57.400	58.100	51.984	1,022,300
2022-12-12	59.500	59.900	58.500	58.900	52.700	511,314
2022-12-09	63.200	63.200	58.300	59.200	52.968	1,826,958
2022-12-08	62.700	63.400	62.200	62.900	56.279	579,069
2022-12-07	64.800	65.300	61.900	62.700	56.100	2,399,489
2022-12-06	69.900	70.000	66.300	66.300	59.321	2,130,898
2022-12-05	74.700	75.800	73.400	73.600	65.853	1,082,088
2022-12-02	73.000	74.700	73.000	74.500	66.658	822,790
2022-12-01	74.600	74.900	73.000	73.400	65.674	1,159,206
2022-11-30	76.000	76.000	73.900	73.900	66.121	1,189,639
2022-11-29	73.000	75.300	72.600	74.800	66.926	2,213,314
2022-11-28	70.100	74.000	69.300	73.700	65.942	2,479,953
2022-11-25	68.400	69.600	68.100	69.000	61.737	957,888
2022-11-24	70.200	70.200	67.700	68.100	60.932	950,372
2022-11-23	67.600	70.200	67.600	70.000	62.632	934,710
2022-11-22	68.900	68.900	67.200	67.500	60.395	460,623
2022-11-21	67.100	69.500	67.000	68.700	61.468	701,325
2022-11-18	68.000	68.400	66.100	66.700	59.679	455,144
2022-11-17	67.500	68.200	66.800	67.900	60.753	501,500
2022-11-16	68.000	70.700	67.400	67.700	60.574	1,439,150
2022-11-15	66.800	67.700	66.500	67.000	59.947	634,977
2022-11-14	67.800	68.800	66.500	67.200	60.126	623,344

← NewerPage 16 of 21 · 1,227 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.