Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.300	23.850	23.300	23.850	23.850	19,001
2026-04-27	24.000	24.000	23.000	23.900	23.900	40,044
2026-04-24	23.500	24.000	23.400	24.000	24.000	42,050
2026-04-23	23.400	23.600	23.400	23.500	23.500	71,001
2026-04-22	23.850	23.850	23.550	23.600	23.600	76,000
2026-04-21	24.250	24.250	23.750	23.900	23.900	165,000
2026-04-20	24.150	24.600	24.150	24.200	24.200	46,101
2026-04-17	24.650	24.650	24.400	24.450	24.450	63,027
2026-04-16	25.050	25.400	24.500	24.650	24.650	119,013
2026-04-15	25.350	25.350	25.000	25.050	25.050	41,001
2026-04-14	25.300	25.600	25.150	25.350	25.350	34,043
2026-04-13	25.100	25.300	25.100	25.300	25.300	13,007
2026-04-10	25.300	25.550	25.300	25.400	25.400	15,239
2026-04-09	25.750	26.000	25.000	25.800	25.800	39,007
2026-04-08	25.800	26.050	25.550	25.750	25.750	16,045
2026-04-07	25.500	25.500	25.400	25.400	25.400	10,004
2026-04-02	25.600	25.600	25.500	25.500	25.500	41,000
2026-04-01	25.600	26.000	25.600	25.850	25.850	11,000
2026-03-31	25.750	25.800	25.600	25.600	25.600	21,002
2026-03-30	25.650	25.650	25.600	25.650	25.650	5,005
2026-03-27	25.850	25.900	25.800	25.900	25.900	13,002
2026-03-26	26.050	26.200	25.850	25.850	25.850	39,175
2026-03-25	26.300	26.400	26.150	26.150	26.150	34,110
2026-03-24	26.500	26.950	26.000	26.750	26.750	45,035
2026-03-23	26.100	26.500	26.100	26.150	26.150	19,018
2026-03-20	26.700	26.700	26.100	26.100	26.100	8,004
2026-03-19	27.950	28.000	26.300	26.300	26.300	18,015
2026-03-18	26.500	26.500	26.300	26.300	26.300	23,001
2026-03-17	26.350	26.450	26.200	26.350	26.350	50,004
2026-03-16	26.000	26.900	26.000	26.350	26.350	106,016
2026-03-13	26.200	26.600	26.150	26.300	26.300	29,007
2026-03-12	26.600	26.700	26.400	26.700	26.700	26,001
2026-03-11	27.000	27.300	26.100	26.600	26.600	105,008
2026-03-10	27.300	27.850	27.250	27.300	27.300	22,004
2026-03-09	27.400	27.400	27.100	27.300	27.300	24,005
2026-03-06	27.400	27.400	27.400	27.400	27.400	19,001
2026-03-05	27.150	28.350	27.150	27.600	27.600	31,002
2026-03-04	27.550	27.550	27.150	27.150	27.150	70,000
2026-03-03	27.850	27.850	27.700	27.750	27.750	67,001
2026-03-02	27.900	27.900	27.750	27.900	27.900	27,003
2026-02-26	28.150	28.150	27.900	27.900	27.900	34,001
2026-02-25	28.300	28.300	27.750	28.150	28.150	69,001
2026-02-24	28.300	28.300	27.850	28.300	28.300	42,008
2026-02-23	28.500	28.500	27.750	28.300	28.300	61,003
2026-02-11	28.250	28.450	28.150	28.400	28.400	36,003
2026-02-10	28.700	28.700	28.000	28.700	28.700	89,037
2026-02-09	29.050	29.050	28.250	28.700	28.700	42,011
2026-02-06	28.700	29.050	28.650	29.050	29.050	12,002
2026-02-05	29.800	29.800	28.650	28.700	28.700	27,003
2026-02-04	29.400	29.500	29.350	29.500	29.500	20,000
2026-02-03	29.100	30.000	29.000	29.000	29.000	37,000
2026-02-02	30.000	30.000	28.800	28.900	28.900	7,000
2026-01-30	30.000	31.100	29.700	30.050	30.050	70,002
2026-01-29	31.350	31.350	28.900	30.000	30.000	322,105
2026-01-28	28.950	28.950	28.000	28.500	28.500	40,200
2026-01-27	29.700	29.700	28.950	28.950	28.950	33,001
2026-01-26	28.050	30.200	28.000	29.300	29.300	85,000
2026-01-23	28.100	28.100	28.000	28.000	28.000	30,000
2026-01-22	28.350	28.500	28.000	28.050	28.050	32,001
2026-01-21	28.500	28.550	28.350	28.350	28.350	19,030

← NewerPage 3 of 21 · 1,226 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.