Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	40.800	40.800	40.150	40.300	32.965	48,016
2022-02-22	40.000	40.500	39.850	40.050	32.760	222,457
2022-02-21	39.900	40.750	39.500	40.050	32.760	217,385
2022-02-18	39.150	40.600	39.150	40.000	32.719	309,080
2022-02-17	39.000	39.250	38.900	39.150	32.024	86,046
2022-02-16	39.150	39.300	38.900	39.100	31.983	90,292
2022-02-15	39.300	39.400	39.000	39.150	32.024	147,360
2022-02-14	39.350	39.550	39.000	39.400	32.229	64,242
2022-02-11	39.100	39.500	39.100	39.450	32.269	53,500
2022-02-10	39.200	39.400	38.950	39.200	32.065	100,763
2022-02-09	38.750	38.950	38.700	38.900	31.820	84,997
2022-02-08	38.500	38.700	38.350	38.700	31.656	79,380
2022-02-07	38.150	38.400	37.000	38.350	31.370	39,696
2022-01-26	38.150	38.150	38.150	38.150	31.206	3,100
2022-01-25	38.200	38.450	37.650	38.150	31.206	129,169
2022-01-24	37.900	38.450	37.100	38.200	31.247	144,356
2022-01-21	38.350	38.400	37.850	38.000	31.083	141,200
2022-01-20	38.100	38.500	38.000	38.450	31.451	72,829
2022-01-19	37.700	38.450	37.550	38.100	31.165	204,025
2022-01-18	37.650	38.600	37.600	37.700	30.838	196,816
2022-01-17	37.400	37.650	37.400	37.650	30.797	123,340
2022-01-14	37.500	37.550	37.100	37.400	30.593	37,074
2022-01-13	37.150	38.350	37.150	37.350	30.552	148,689
2022-01-12	37.000	37.100	37.000	37.050	30.306	69,165
2022-01-11	37.250	37.250	36.900	37.000	30.265	28,120
2022-01-10	36.950	37.000	36.500	37.000	30.265	51,376
2022-01-07	37.100	37.300	36.850	36.950	30.225	61,100
2022-01-06	37.000	37.000	36.900	36.900	30.184	23,050
2022-01-05	36.850	37.050	36.850	37.000	30.265	128,310
2022-01-04	36.800	36.850	36.650	36.850	30.143	58,544
2022-01-03	36.500	36.700	36.500	36.700	30.020	112,000
2021-12-30	36.400	36.550	36.350	36.400	29.775	56,201
2021-12-29	36.450	36.450	36.300	36.400	29.775	52,020
2021-12-28	36.500	36.550	36.500	36.500	29.856	86,548
2021-12-27	36.500	36.550	36.500	36.500	29.856	75,078
2021-12-24	36.500	36.550	36.500	36.550	29.897	32,179
2021-12-23	36.500	36.550	36.500	36.550	29.897	37,036
2021-12-22	36.500	36.500	36.500	36.500	29.856	50,000
2021-12-21	36.550	36.600	36.450	36.500	29.856	26,082
2021-12-20	36.750	36.750	36.550	36.600	29.938	33,609
2021-12-17	36.550	36.750	36.500	36.650	29.979	76,050
2021-12-16	36.650	36.650	36.400	36.500	29.856	23,087
2021-12-15	36.100	36.500	36.100	36.400	29.775	27,284
2021-12-14	36.300	36.300	36.100	36.100	29.529	51,024
2021-12-13	36.200	36.500	36.150	36.400	29.775	46,200
2021-12-10	36.250	36.300	36.150	36.200	29.611	55,123
2021-12-09	36.300	36.450	36.250	36.250	29.652	102,000
2021-12-08	36.350	36.450	36.200	36.300	29.693	80,102
2021-12-07	36.000	36.350	36.000	36.300	29.693	118,738
2021-12-06	35.900	35.900	35.700	35.800	29.284	20,051
2021-12-03	35.700	35.900	35.550	35.900	29.366	29,388
2021-12-02	35.600	35.750	35.600	35.700	29.202	39,361
2021-12-01	35.400	35.800	35.400	35.700	29.202	60,020
2021-11-30	35.600	35.750	35.600	35.600	29.120	21,180
2021-11-29	35.850	35.950	35.450	35.600	29.120	93,240
2021-11-26	36.300	36.350	36.000	36.050	29.488	65,140
2021-11-25	36.750	36.800	36.300	36.350	29.734	31,041
2021-11-24	36.250	36.400	36.250	36.300	29.693	17,051
2021-11-23	36.450	36.450	36.200	36.250	29.652	62,028
2021-11-22	36.200	36.450	36.200	36.450	29.816	41,439

← NewerPage 20 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.