Rodex Fasteners historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	36.200	36.300	36.200	36.300	29.693	63,351
2021-11-18	36.300	36.600	36.250	36.250	29.652	48,410
2021-11-17	36.500	36.500	36.200	36.300	29.693	53,489
2021-11-16	36.450	36.700	36.400	36.450	29.816	78,583
2021-11-15	36.500	36.550	36.250	36.500	29.856	93,171
2021-11-12	36.400	36.400	36.250	36.250	29.652	62,030
2021-11-11	36.400	36.400	36.250	36.250	29.652	187,000
2021-11-10	36.200	36.450	36.100	36.200	29.611	111,400
2021-11-09	36.050	36.300	36.050	36.200	29.611	357,611
2021-11-08	35.500	35.800	35.400	35.750	29.243	107,007
2021-11-05	35.400	35.600	35.350	35.350	28.916	72,707
2021-11-04	35.300	35.400	35.200	35.300	28.875	86,706
2021-11-03	35.200	35.250	35.100	35.200	28.793	136,297
2021-11-02	35.200	35.200	35.000	35.150	28.752	75,310
2021-11-01	34.900	35.200	34.700	35.200	28.793	204,311
2021-10-29	34.650	34.850	34.450	34.800	28.466	67,263
2021-10-28	34.800	34.800	34.450	34.650	28.343	56,000
2021-10-27	34.500	34.500	34.400	34.500	28.220	54,000
2021-10-26	34.400	34.800	34.350	34.500	28.220	75,400
2021-10-25	34.550	34.800	34.500	34.500	28.220	24,000
2021-10-22	34.700	34.700	34.450	34.500	28.220	40,214
2021-10-21	34.200	34.800	34.200	34.500	28.220	109,049
2021-10-20	34.100	34.150	34.050	34.100	27.893	12,200
2021-10-19	34.000	34.250	33.950	34.100	27.893	41,000
2021-10-18	34.000	34.100	34.000	34.050	27.852	40,000
2021-10-15	33.900	34.150	33.900	34.000	27.811	42,043
2021-10-14	33.750	34.000	33.750	33.900	27.730	18,140

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.