Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.600	21.600	21.100	21.300	21.300	17,000
2026-07-21	21.700	21.700	21.600	21.600	21.600	7,001
2026-07-20	21.350	21.650	21.350	21.650	21.650	6,000
2026-07-17	21.150	21.350	21.100	21.350	21.350	34,000
2026-07-16	21.450	21.550	21.150	21.150	21.150	44,000
2026-07-15	21.150	21.800	21.150	21.550	21.550	31,000
2026-07-14	21.450	21.450	21.000	21.100	21.100	18,000
2026-07-13	21.800	21.800	21.450	21.450	21.450	15,017
2026-07-10	21.700	21.700	21.700	21.700	21.700	0
2026-07-09	21.950	21.950	21.700	21.700	21.700	12,000
2026-07-08	21.850	22.200	21.850	22.000	22.000	25,000
2026-07-07	22.000	22.100	22.000	22.000	22.000	33,014
2026-07-06	23.100	23.500	22.450	22.450	21.950	54,015
2026-07-03	22.450	23.100	22.450	23.100	22.586	22,001
2026-07-02	22.650	22.650	22.300	22.450	21.950	18,000
2026-07-01	22.700	22.700	22.350	22.350	21.852	26,001
2026-06-30	22.800	23.350	22.700	22.700	22.194	25,135
2026-06-29	23.400	23.400	23.000	23.000	22.488	14,001
2026-06-26	23.200	23.200	23.000	23.000	23.000	13,051
2026-06-25	23.650	23.650	23.200	23.200	23.200	48,000
2026-06-24	24.000	24.000	24.000	24.000	24.000	1,001
2026-06-23	23.700	23.750	23.700	23.750	23.750	19,001
2026-06-22	23.850	23.900	23.700	23.750	23.750	32,040
2026-06-18	23.850	24.000	23.800	23.850	23.850	23,161
2026-06-17	23.500	25.700	23.300	24.000	24.000	42,418
2026-06-16	23.650	23.700	23.650	23.700	23.700	18,115
2026-06-15	23.900	23.950	23.750	23.750	23.750	16,000
2026-06-12	23.800	24.000	23.300	23.850	23.850	33,001
2026-06-11	23.550	23.600	23.550	23.600	23.600	9,001
2026-06-10	24.900	24.900	23.550	23.600	23.600	13,001
2026-06-09	24.050	25.000	23.500	24.150	24.150	44,001
2026-06-08	23.050	24.050	23.000	24.000	24.000	18,001
2026-06-05	24.950	24.950	24.300	24.300	24.300	9,000
2026-06-04	24.600	25.200	24.600	25.000	25.000	38,150
2026-06-03	25.000	25.000	24.700	25.000	25.000	18,001
2026-06-02	24.700	25.100	24.650	24.700	24.700	29,040
2026-06-01	24.250	25.000	24.250	24.800	24.800	58,281
2026-05-29	24.050	24.650	24.050	24.250	24.250	34,000
2026-05-28	24.600	24.950	24.000	24.050	24.050	25,007
2026-05-27	24.950	24.950	23.700	24.000	24.000	77,000
2026-05-26	26.600	26.600	24.750	24.750	24.750	196,108
2026-05-25	22.050	24.200	22.050	24.200	24.200	119,044
2026-05-22	22.000	22.050	21.900	22.000	22.000	23,000
2026-05-21	22.000	22.100	21.850	22.000	22.000	42,001
2026-05-20	22.050	22.100	22.000	22.000	22.000	14,000
2026-05-19	23.000	23.100	21.950	22.250	22.250	27,005
2026-05-18	22.200	22.200	21.900	22.050	22.050	28,112
2026-05-15	22.250	22.250	22.050	22.200	22.200	26,019
2026-05-14	21.850	22.250	21.850	22.000	22.000	60,009
2026-05-13	22.000	22.000	21.650	21.850	21.850	37,001
2026-05-12	22.400	22.400	22.000	22.000	22.000	124,260
2026-05-11	22.900	22.900	22.400	22.500	22.500	109,005
2026-05-08	22.950	23.000	22.850	22.950	22.950	46,003
2026-05-07	23.400	23.400	23.000	23.000	23.000	100,001
2026-05-06	23.500	23.500	23.200	23.400	23.400	45,001
2026-05-05	23.550	23.550	23.150	23.500	23.500	44,001
2026-05-04	23.500	23.600	23.500	23.600	23.600	22,002
2026-04-30	23.700	23.800	23.600	23.700	23.700	19,001
2026-04-29	23.600	23.800	23.550	23.800	23.800	26,000
2026-04-28	23.300	23.850	23.300	23.850	23.850	19,001

← NewerPage 2 of 21 · 1,225 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.