Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.800	28.800	28.750	28.750	28.750	9,030
2025-10-22	28.900	28.900	28.700	28.750	28.750	6,050
2025-10-21	29.200	29.200	28.500	28.850	28.850	21,151
2025-10-20	29.450	29.450	28.450	28.900	28.900	42,000
2025-10-17	28.800	28.900	28.400	28.900	28.900	24,001
2025-10-16	28.850	28.850	28.500	28.850	28.850	14,051
2025-10-15	28.950	28.950	28.400	28.850	28.850	47,001
2025-10-14	28.350	29.000	28.300	28.950	28.950	56,035
2025-10-13	29.000	29.000	28.600	28.700	28.700	17,031
2025-10-09	28.550	29.000	28.500	29.000	29.000	37,010
2025-10-08	28.750	28.900	28.500	28.500	28.500	59,500
2025-10-07	29.100	29.100	28.450	28.850	28.850	63,001
2025-10-03	29.000	29.100	28.700	29.100	29.100	44,366
2025-10-02	29.200	29.200	29.000	29.050	29.050	63,002
2025-10-01	29.400	29.400	29.200	29.200	29.200	40,000
2025-09-30	29.550	29.550	29.400	29.400	29.400	14,001
2025-09-29	29.500	29.500	29.500	29.500	29.500	0
2025-09-26	29.900	29.900	29.500	29.500	29.500	59,000
2025-09-25	29.950	30.000	29.900	29.950	29.950	19,005
2025-09-24	29.950	29.950	29.900	29.950	29.950	17,000
2025-09-23	29.950	30.200	29.950	30.000	30.000	27,000
2025-09-22	29.950	30.000	29.900	29.950	29.950	16,001
2025-09-19	29.950	29.950	29.950	29.950	29.950	5,001
2025-09-18	30.100	30.350	29.950	29.950	29.950	22,000
2025-09-17	29.950	31.000	29.950	30.200	30.200	25,000
2025-09-16	30.300	30.300	29.950	29.950	29.950	24,000
2025-09-15	30.350	30.950	30.000	30.350	30.350	14,000
2025-09-12	30.050	30.350	29.900	30.350	30.350	69,070
2025-09-11	30.400	30.400	30.000	30.050	30.050	19,581
2025-09-10	30.300	30.550	30.250	30.400	30.400	15,000
2025-09-09	31.000	31.350	30.100	30.250	30.250	33,000
2025-09-08	30.450	30.450	30.050	30.050	30.050	92,039
2025-09-05	30.400	30.600	30.400	30.450	30.450	14,200
2025-09-04	30.300	31.300	30.300	30.400	30.400	10,020
2025-09-03	30.400	30.400	30.400	30.400	30.400	31,050
2025-09-02	30.400	30.550	30.400	30.400	30.400	31,001
2025-09-01	30.800	30.800	30.400	30.400	30.400	18,052
2025-08-29	30.400	30.800	30.400	30.800	30.800	42,852
2025-08-28	30.400	30.450	30.400	30.400	30.400	14,021
2025-08-27	30.600	30.600	30.400	30.400	30.400	65,018
2025-08-26	30.700	30.750	30.400	30.400	30.400	38,000
2025-08-25	30.550	31.000	30.550	31.000	31.000	8,001
2025-08-22	30.800	30.800	30.500	30.600	30.600	22,061
2025-08-21	31.000	31.000	30.400	30.750	30.750	17,100
2025-08-20	30.500	31.000	30.350	30.500	30.500	15,000
2025-08-19	31.200	31.300	30.900	31.300	31.300	16,020
2025-08-18	30.700	32.200	30.700	31.150	31.150	45,008
2025-08-15	30.100	31.600	30.100	30.700	30.700	113,050
2025-08-14	30.500	30.600	30.150	30.400	30.400	86,064
2025-08-13	31.100	31.200	30.350	30.600	30.600	128,000
2025-08-12	31.900	31.900	31.000	31.250	31.250	128,015
2025-08-11	32.200	32.200	31.900	32.000	32.000	67,002
2025-08-08	32.450	32.450	32.100	32.150	32.150	28,000
2025-08-07	32.450	32.450	32.400	32.400	32.400	26,000
2025-08-06	32.500	32.500	32.400	32.400	32.400	16,001
2025-08-05	32.550	32.550	32.500	32.500	32.500	10,000
2025-08-04	32.500	32.550	32.500	32.500	32.500	11,000
2025-08-01	32.300	32.300	32.300	32.300	32.300	9,032
2025-07-31	32.000	32.450	32.000	32.300	32.300	38,140
2025-07-30	32.350	33.000	32.300	32.900	32.900	12,001

← NewerPage 5 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.