Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	32.350	32.450	32.300	32.350	32.350	21,050
2025-07-28	32.500	32.600	32.400	32.450	32.450	19,108
2025-07-25	32.500	33.000	32.500	32.550	32.550	21,040
2025-07-24	32.950	32.950	32.500	32.550	32.550	27,004
2025-07-23	32.400	32.500	32.000	32.450	32.450	42,000
2025-07-22	32.450	32.550	32.450	32.550	32.550	24,000
2025-07-21	32.700	32.900	32.700	32.700	32.700	9,250
2025-07-18	33.000	33.000	32.800	32.800	32.800	11,000
2025-07-17	32.850	32.850	32.750	32.800	32.800	7,643
2025-07-16	32.700	33.800	32.700	32.850	32.850	18,061
2025-07-15	32.700	32.700	32.400	32.650	32.650	24,100
2025-07-14	32.700	32.700	32.700	32.700	32.700	3,002
2025-07-11	33.400	33.400	32.600	32.700	32.700	19,001
2025-07-10	32.800	32.800	32.600	32.650	32.650	6,000
2025-07-09	33.550	33.550	32.600	32.900	32.900	33,050
2025-07-08	33.000	33.000	32.500	32.550	32.550	29,050
2025-07-07	32.800	33.200	32.500	33.100	33.100	63,002
2025-07-04	35.000	35.000	33.000	33.150	33.150	141,036
2025-07-03	35.200	37.350	35.200	36.650	34.350	259,020
2025-07-02	34.850	35.200	34.850	35.200	32.991	44,050
2025-07-01	34.900	35.000	34.850	34.850	32.663	74,000
2025-06-30	34.900	35.000	34.700	34.950	32.757	88,000
2025-06-27	34.950	34.950	34.800	34.850	34.850	62,166
2025-06-26	34.950	35.100	34.900	34.900	34.900	53,001
2025-06-25	34.850	35.250	34.850	34.900	34.900	95,171
2025-06-24	34.750	35.100	34.700	34.900	34.900	41,160
2025-06-23	34.500	34.950	34.500	34.750	34.750	57,138
2025-06-20	34.600	34.700	34.500	34.600	34.600	44,050
2025-06-19	34.650	34.700	34.600	34.600	34.600	28,000
2025-06-18	34.200	35.650	34.100	34.600	34.600	20,001
2025-06-17	34.700	34.700	34.600	34.600	34.600	15,001
2025-06-16	34.650	34.650	34.500	34.600	34.600	35,354
2025-06-13	34.650	34.750	34.650	34.650	34.650	57,006
2025-06-12	34.700	34.750	34.700	34.750	34.750	9,110
2025-06-11	34.750	34.950	34.500	34.600	34.600	31,000
2025-06-10	35.000	35.000	34.700	34.700	34.700	35,000
2025-06-09	35.400	35.400	34.600	34.700	34.700	27,001
2025-06-06	34.650	35.400	34.600	35.400	35.400	25,000
2025-06-05	35.050	35.300	34.500	34.600	34.600	40,009
2025-06-04	35.100	35.500	34.850	35.050	35.050	15,001
2025-06-03	35.300	35.300	35.000	35.000	35.000	15,001
2025-06-02	35.700	35.700	35.200	35.300	35.300	17,002
2025-05-29	35.950	35.950	35.700	35.700	35.700	6,001
2025-05-28	35.500	35.800	35.400	35.800	35.800	26,005
2025-05-27	35.900	35.900	35.750	35.800	35.800	15,001
2025-05-26	35.700	35.750	35.700	35.700	35.700	24,195
2025-05-23	35.800	35.800	35.800	35.800	35.800	1,053
2025-05-22	35.600	36.550	35.600	35.700	35.700	16,003
2025-05-21	35.600	35.600	35.350	35.350	35.350	16,000
2025-05-20	35.800	36.000	35.300	35.350	35.350	17,002
2025-05-19	35.850	35.850	35.100	35.800	35.800	19,002
2025-05-16	35.450	36.100	35.400	36.100	36.100	34,032
2025-05-15	36.150	36.150	35.500	35.650	35.650	13,000
2025-05-14	36.000	36.000	35.900	36.000	36.000	9,050
2025-05-13	36.200	36.200	35.900	35.900	35.900	25,001
2025-05-12	36.200	36.200	35.950	36.050	36.050	19,008
2025-05-09	37.100	37.100	36.350	36.350	36.350	5,080
2025-05-08	36.600	36.650	36.400	36.400	36.400	5,063
2025-05-07	36.500	36.500	36.100	36.100	36.100	10,000
2025-05-06	35.800	35.800	35.600	35.700	35.700	16,004

← NewerPage 6 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.