Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	58.000	59.700	57.500	58.700	52.521	786,938
2022-08-16	57.100	58.300	56.100	56.800	50.821	660,776
2022-08-15	60.300	60.800	56.600	57.700	51.626	1,247,160
2022-08-12	55.700	58.500	55.000	58.500	52.342	1,502,410
2022-08-11	54.900	58.500	54.100	54.900	49.121	1,507,920
2022-08-10	55.000	56.000	53.000	53.600	47.958	1,358,201
2022-08-09	54.300	54.300	51.000	54.300	48.584	3,888,523
2022-08-08	47.650	49.400	47.000	49.400	44.200	1,605,659
2022-08-05	44.800	45.200	44.700	44.950	40.218	145,059
2022-08-04	43.950	44.200	43.050	44.200	39.547	75,233
2022-08-03	44.150	44.150	43.700	44.000	39.368	27,068
2022-08-02	44.200	44.300	43.650	44.150	39.503	81,310
2022-08-01	44.100	44.850	43.600	44.650	39.950	72,217
2022-07-29	44.700	44.800	44.500	44.600	39.905	41,715
2022-07-28	44.900	44.900	44.100	44.500	39.816	156,695
2022-07-27	42.850	44.800	42.800	44.350	39.682	245,795
2022-07-26	42.250	42.750	42.250	42.650	38.161	78,941
2022-07-25	41.550	42.300	41.550	42.200	37.758	12,116
2022-07-22	41.950	42.500	41.950	42.100	37.668	40,000
2022-07-21	42.050	42.050	41.700	41.950	37.534	70,180
2022-07-20	43.050	43.050	42.050	42.050	37.624	37,385
2022-07-19	42.500	43.000	42.500	42.550	38.071	42,150
2022-07-18	41.950	42.550	41.900	42.500	38.026	117,130
2022-07-15	41.750	42.300	41.700	41.850	37.445	56,293
2022-07-14	40.100	41.750	40.100	41.750	37.355	130,900
2022-07-13	40.650	40.750	40.200	40.300	36.058	83,000
2022-07-12	39.350	39.700	39.200	39.650	35.476	70,004
2022-07-11	39.700	40.000	38.900	39.650	35.476	213,209
2022-07-08	39.550	39.900	39.400	39.600	35.432	105,372
2022-07-07	37.300	38.850	37.300	38.700	34.626	201,149
2022-07-06	41.600	41.600	40.800	40.800	33.374	341,303
2022-07-05	41.000	41.200	40.650	40.950	33.496	83,015
2022-07-04	41.250	41.500	40.250	40.650	33.251	75,110
2022-07-01	41.750	41.850	40.700	41.000	33.537	117,697
2022-06-30	42.600	42.600	41.500	42.400	34.683	174,250
2022-06-29	43.200	43.200	42.650	42.850	35.051	42,001
2022-06-28	43.450	43.500	42.600	43.300	35.419	137,251
2022-06-27	43.450	43.700	43.350	43.450	35.541	122,143
2022-06-24	43.250	43.500	43.000	43.200	35.337	37,050
2022-06-23	42.400	42.500	41.950	42.500	34.764	99,300
2022-06-22	44.300	44.300	42.400	42.400	34.683	227,358
2022-06-21	44.300	44.300	43.900	44.300	36.237	143,599
2022-06-20	45.450	45.450	43.600	44.300	36.237	268,257
2022-06-17	45.000	45.400	45.000	45.400	37.136	119,080
2022-06-16	45.400	45.850	45.350	45.650	37.341	178,562
2022-06-15	45.200	45.600	45.100	45.600	37.300	74,475
2022-06-14	44.600	45.250	44.600	45.050	36.850	74,123
2022-06-13	44.950	45.850	44.950	45.200	36.973	72,249
2022-06-10	45.600	45.600	45.250	45.600	37.300	48,387
2022-06-09	45.100	45.700	45.100	45.550	37.259	50,280
2022-06-08	45.500	45.800	45.500	45.700	37.382	72,300
2022-06-07	45.500	45.500	45.300	45.450	37.177	88,020
2022-06-06	45.250	45.500	45.050	45.450	37.177	92,304
2022-06-02	45.450	45.450	45.100	45.450	37.177	24,050
2022-06-01	45.200	45.500	45.100	45.450	37.177	25,155
2022-05-31	45.050	45.300	45.050	45.250	37.014	42,171
2022-05-30	45.200	45.200	45.000	45.050	36.850	55,118
2022-05-27	45.000	45.050	44.750	45.050	36.850	28,361
2022-05-26	45.200	45.200	44.800	45.000	36.809	60,021
2022-05-25	45.250	45.600	45.250	45.400	37.136	59,030

← NewerPage 18 of 21 · 1,222 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.