Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	45.400	45.550	45.200	45.300	37.055	23,175
2022-05-23	45.700	45.700	45.300	45.650	37.341	54,510
2022-05-20	45.500	45.700	45.350	45.700	37.382	121,100
2022-05-19	44.800	45.300	44.800	45.250	37.014	49,265
2022-05-18	45.150	45.650	45.050	45.250	37.014	136,210
2022-05-17	44.800	45.350	44.800	45.050	36.850	142,398
2022-05-16	44.700	44.850	44.000	44.450	36.359	91,377
2022-05-13	43.950	44.600	43.950	44.450	36.359	81,060
2022-05-12	46.000	46.000	43.800	43.950	35.950	441,044
2022-05-11	45.750	46.300	45.450	45.450	37.177	224,342
2022-05-10	46.300	46.400	44.700	45.700	37.382	1,037,240
2022-05-09	44.600	44.850	44.200	44.500	36.400	101,234
2022-05-06	44.250	44.700	44.250	44.650	36.523	136,431
2022-05-05	44.000	44.900	44.000	44.250	36.196	85,624
2022-05-04	43.250	43.750	43.250	43.750	35.787	51,358
2022-05-03	43.150	43.200	42.800	43.200	35.337	22,066
2022-04-29	42.800	43.350	42.750	43.200	35.337	90,000
2022-04-28	42.800	43.050	42.500	42.600	34.846	72,105
2022-04-27	43.250	43.250	42.300	42.800	35.010	222,691
2022-04-26	44.400	44.400	43.250	43.600	35.664	170,370
2022-04-25	44.500	44.500	43.600	44.350	36.278	246,882
2022-04-22	44.500	45.100	44.350	44.500	36.400	122,243
2022-04-21	44.750	44.850	44.400	44.500	36.400	89,239
2022-04-20	44.600	44.600	44.400	44.400	36.318	40,621
2022-04-19	44.700	44.700	44.300	44.600	36.482	124,298
2022-04-18	43.850	44.550	43.850	44.550	36.441	171,470
2022-04-15	44.050	44.150	43.800	43.800	35.828	82,148
2022-04-14	44.600	44.700	44.050	44.050	36.032	111,683
2022-04-13	43.950	44.450	43.950	44.350	36.278	130,439
2022-04-12	43.300	43.700	43.300	43.700	35.746	100,243
2022-04-11	43.600	43.950	43.400	43.650	35.705	177,100
2022-04-08	43.150	43.750	43.150	43.600	35.664	123,423
2022-04-07	44.300	44.300	43.150	43.150	35.296	270,745
2022-04-06	44.850	44.850	44.300	44.600	36.482	93,372
2022-04-01	44.550	45.000	44.100	44.850	36.687	64,342
2022-03-31	44.800	44.950	44.400	44.900	36.727	98,739
2022-03-30	44.650	44.850	44.200	44.800	36.646	249,623
2022-03-29	43.800	44.800	43.800	44.300	36.237	211,262
2022-03-28	43.850	43.850	43.250	43.850	35.869	78,125
2022-03-25	43.200	43.800	43.050	43.800	35.828	309,816
2022-03-24	42.350	43.000	42.350	43.000	35.173	144,495
2022-03-23	42.750	42.850	42.300	42.500	34.764	272,626
2022-03-22	42.500	42.500	42.000	42.100	34.437	288,702
2022-03-21	42.350	42.500	41.900	42.450	34.723	188,800
2022-03-18	41.900	42.200	41.750	42.100	34.437	85,702
2022-03-17	42.100	42.400	41.750	41.950	34.314	145,185
2022-03-16	42.800	42.800	41.500	42.000	34.355	140,494
2022-03-15	42.250	42.300	41.800	42.250	34.560	181,521
2022-03-14	41.650	42.850	41.650	42.550	34.805	315,145
2022-03-11	40.900	42.000	40.900	41.650	34.069	218,357
2022-03-10	40.100	40.950	40.100	40.600	33.210	91,043
2022-03-09	38.950	40.400	38.950	40.100	32.801	211,696
2022-03-08	40.000	40.100	38.500	38.500	31.492	236,865
2022-03-07	40.700	40.700	39.750	39.950	32.678	203,145
2022-03-04	41.300	41.350	40.850	41.100	33.619	110,189
2022-03-03	41.550	41.550	40.800	41.300	33.783	144,930
2022-03-02	40.750	41.550	40.550	41.350	33.824	213,823
2022-03-01	40.250	40.750	40.050	40.550	33.169	164,625
2022-02-25	39.750	40.250	39.750	40.150	32.842	110,148
2022-02-24	40.200	40.450	39.150	39.750	32.515	126,810

← NewerPage 19 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.