Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	74.800	74.800	67.600	68.000	60.842	1,568,824
2022-11-10	74.500	74.700	72.300	73.000	65.316	500,069
2022-11-09	73.700	74.800	72.300	74.200	66.390	1,131,661
2022-11-08	71.500	74.400	68.500	71.800	64.242	2,119,248
2022-11-07	65.400	69.400	65.400	68.900	61.647	1,094,044
2022-11-04	63.400	64.500	63.400	64.100	57.353	212,516
2022-11-03	63.100	64.700	62.000	63.600	56.905	187,223
2022-11-02	64.600	64.700	62.500	63.800	57.084	405,097
2022-11-01	60.400	63.800	60.200	63.700	56.995	468,798
2022-10-31	59.800	60.800	59.800	60.400	54.042	88,100
2022-10-28	59.200	60.500	59.200	59.500	53.237	68,025
2022-10-27	59.000	59.400	58.900	59.200	52.968	62,051
2022-10-26	59.000	59.400	58.500	58.800	52.611	128,598
2022-10-25	59.900	60.500	58.400	58.400	52.253	273,850
2022-10-24	62.500	62.500	59.900	60.300	53.953	185,959
2022-10-21	60.800	61.700	60.600	61.300	54.847	134,798
2022-10-20	60.700	61.400	60.100	61.100	54.668	143,427
2022-10-19	61.600	62.200	61.000	61.100	54.668	151,390
2022-10-18	61.000	62.700	60.900	61.000	54.579	393,559
2022-10-17	58.900	60.500	58.800	60.300	53.953	199,882
2022-10-14	58.300	60.000	57.800	60.000	53.684	339,378
2022-10-13	58.600	59.000	56.500	56.800	50.821	199,364
2022-10-12	56.600	58.600	55.700	58.600	52.432	191,232
2022-10-11	57.200	57.300	55.900	56.500	50.553	199,464
2022-10-07	58.300	59.600	58.100	58.600	52.432	120,308
2022-10-06	58.000	58.400	57.300	58.100	51.984	167,785
2022-10-05	57.800	58.900	57.100	57.200	51.179	178,033
2022-10-04	57.400	58.000	56.700	57.500	51.447	125,500
2022-10-03	56.600	57.300	56.400	56.600	50.642	123,172
2022-09-30	55.900	57.700	55.400	57.400	51.358	164,717
2022-09-29	57.500	58.000	56.000	56.700	50.732	243,001
2022-09-28	57.800	58.300	55.200	55.600	49.747	378,620
2022-09-27	56.200	57.900	55.900	57.800	51.716	266,825
2022-09-26	58.800	58.800	56.400	56.800	50.821	462,733
2022-09-23	61.600	63.500	59.300	59.500	53.237	394,112
2022-09-22	59.200	62.800	59.200	62.800	56.190	241,958
2022-09-21	60.900	61.300	60.200	60.200	53.863	118,416
2022-09-20	61.200	62.000	60.800	60.800	54.400	165,190
2022-09-19	63.300	63.600	61.000	61.000	54.579	270,310
2022-09-16	63.500	64.700	63.000	63.100	56.458	171,038
2022-09-15	64.500	66.500	63.100	63.600	56.905	508,399
2022-09-14	61.500	64.700	61.500	63.600	56.905	309,675
2022-09-13	62.100	65.500	62.100	63.800	57.084	783,469
2022-09-12	59.500	61.700	59.100	61.500	55.026	446,987
2022-09-08	60.200	60.900	58.200	59.500	53.237	358,605
2022-09-07	58.000	59.900	57.300	59.500	53.237	494,912
2022-09-06	61.100	61.900	58.600	59.000	52.790	428,357
2022-09-05	62.100	62.300	60.700	60.700	54.311	290,321
2022-09-02	62.600	64.400	62.100	62.300	55.742	336,820
2022-09-01	64.200	65.500	61.800	62.500	55.921	689,536
2022-08-31	60.200	65.500	59.700	64.600	57.800	1,203,881
2022-08-30	58.900	60.000	58.100	60.000	53.684	507,146
2022-08-29	55.600	58.500	55.500	58.300	52.163	328,025
2022-08-26	58.200	59.600	57.200	57.200	51.179	224,656
2022-08-25	57.000	58.100	57.000	57.700	51.626	180,643
2022-08-24	56.800	57.600	56.500	56.900	50.911	280,311
2022-08-23	57.600	57.800	56.000	56.200	50.284	483,428
2022-08-22	58.000	59.200	57.200	57.700	51.626	351,974
2022-08-19	58.300	59.700	57.400	58.200	52.074	622,364
2022-08-18	59.000	59.400	57.700	57.700	51.626	503,313

← NewerPage 17 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.