Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.550	28.600	28.350	28.500	28.500	19,044
2026-01-19	28.450	28.600	28.300	28.450	28.450	44,002
2026-01-16	27.800	28.200	27.800	28.200	28.200	81,008
2026-01-15	28.250	28.350	27.800	27.800	27.800	31,100
2026-01-14	28.250	28.250	28.000	28.100	28.100	30,000
2026-01-13	28.000	28.400	28.000	28.000	28.000	18,000
2026-01-12	27.300	27.900	27.200	27.900	27.900	20,104
2026-01-09	27.750	27.750	27.200	27.300	27.300	46,114
2026-01-08	28.000	28.000	27.800	27.800	27.800	7,051
2026-01-07	28.000	28.150	27.600	28.150	28.150	69,001
2026-01-06	27.600	27.650	27.050	27.550	27.550	37,000
2026-01-05	27.850	28.450	27.600	27.650	27.650	86,002
2026-01-02	27.500	27.600	27.450	27.600	27.600	209,001
2025-12-31	27.700	27.700	27.500	27.500	27.500	14,140
2025-12-30	27.800	27.800	27.750	27.750	27.750	12,000
2025-12-29	27.700	28.500	27.600	27.800	27.800	10,048
2025-12-26	27.700	27.750	27.700	27.700	27.700	7,011
2025-12-24	27.750	27.900	27.700	27.700	27.700	13,000
2025-12-23	28.000	28.000	27.700	27.750	27.750	10,000
2025-12-22	28.500	28.500	28.000	28.000	28.000	10,365
2025-12-19	28.750	28.750	28.450	28.450	28.450	2,000
2025-12-18	28.900	28.900	28.200	28.250	28.250	27,256
2025-12-17	28.500	28.550	28.500	28.550	28.550	9,000
2025-12-16	28.650	28.900	28.400	28.400	28.400	20,000
2025-12-15	28.200	28.400	28.200	28.400	28.400	4,000
2025-12-12	28.300	28.300	28.200	28.200	28.200	9,000
2025-12-11	28.100	28.500	28.100	28.200	28.200	22,001
2025-12-10	28.100	28.400	28.000	28.100	28.100	17,000
2025-12-09	28.250	28.500	28.000	28.400	28.400	60,000
2025-12-08	28.100	28.650	28.050	28.300	28.300	24,042
2025-12-05	28.600	28.600	28.100	28.550	28.550	3,000
2025-12-04	28.500	28.600	28.200	28.550	28.550	7,000
2025-12-03	28.000	28.450	27.950	28.450	28.450	31,100
2025-12-02	28.750	28.750	27.900	28.400	28.400	14,006
2025-12-01	27.650	28.400	27.600	28.400	28.400	9,001
2025-11-28	27.500	27.950	27.500	27.800	27.800	9,000
2025-11-27	27.700	27.700	27.500	27.550	27.550	19,000
2025-11-26	28.950	28.950	27.200	27.600	27.600	23,000
2025-11-25	26.550	26.550	26.550	26.550	26.550	0
2025-11-24	26.550	26.550	26.500	26.550	26.550	14,001
2025-11-21	26.450	26.500	26.350	26.400	26.400	19,000
2025-11-20	28.350	28.350	26.600	26.650	26.650	19,072
2025-11-19	27.550	27.550	26.450	26.450	26.450	134,000
2025-11-18	27.800	27.800	27.550	27.550	27.550	33,000
2025-11-17	27.700	27.800	27.700	27.800	27.800	16,800
2025-11-14	27.700	27.950	27.700	27.850	27.850	41,099
2025-11-13	27.850	27.850	27.600	27.700	27.700	37,050
2025-11-12	27.700	27.850	27.700	27.850	27.850	11,194
2025-11-11	28.000	28.000	27.800	27.850	27.850	17,051
2025-11-10	28.000	28.000	27.800	27.900	27.900	25,000
2025-11-07	28.050	28.100	28.000	28.100	28.100	87,000
2025-11-06	28.050	28.100	28.000	28.050	28.050	46,001
2025-11-05	28.100	28.400	28.000	28.100	28.100	17,000
2025-11-04	28.050	28.900	28.050	28.550	28.550	10,035
2025-11-03	28.250	28.550	28.250	28.550	28.550	6,001
2025-10-31	28.450	28.700	28.100	28.200	28.200	48,160
2025-10-30	28.250	28.800	28.250	28.750	28.750	31,035
2025-10-29	28.050	28.400	28.050	28.400	28.400	58,000
2025-10-28	28.300	28.350	28.100	28.100	28.100	50,000
2025-10-27	28.300	28.600	28.300	28.600	28.600	34,001

← NewerPage 4 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.