Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	35.750	35.800	35.600	35.700	35.700	23,052
2025-05-02	36.150	36.200	36.150	36.200	36.200	14,002
2025-04-30	36.250	36.250	36.100	36.150	36.150	17,030
2025-04-29	36.050	36.200	36.050	36.150	36.150	22,002
2025-04-28	36.500	36.500	36.000	36.050	36.050	27,156
2025-04-25	35.550	36.000	35.550	35.900	35.900	15,034
2025-04-24	35.950	35.950	35.200	35.400	35.400	12,184
2025-04-23	35.800	35.900	35.600	35.900	35.900	16,051
2025-04-22	34.650	35.250	34.650	35.250	35.250	12,010
2025-04-21	36.750	36.750	35.350	36.050	36.050	14,032
2025-04-18	36.400	36.700	36.350	36.700	36.700	51,002
2025-04-17	36.400	36.950	36.250	36.400	36.400	13,001
2025-04-16	36.500	36.850	36.400	36.400	36.400	13,005
2025-04-15	36.500	37.500	35.500	36.950	36.950	18,057
2025-04-14	35.050	35.500	35.000	35.350	35.350	15,168
2025-04-11	35.600	35.600	33.750	34.700	34.700	50,289
2025-04-10	35.400	35.600	35.300	35.600	35.600	65,000
2025-04-09	32.550	34.100	32.400	32.400	32.400	177,013
2025-04-08	35.850	35.850	32.500	32.900	32.900	123,008
2025-04-07	35.950	36.050	35.950	35.950	35.950	153,070
2025-04-02	39.700	40.300	39.200	39.900	39.900	13,171
2025-04-01	40.100	40.100	39.000	39.650	39.650	23,007
2025-03-31	39.500	39.650	38.600	38.700	38.700	41,008
2025-03-28	40.450	40.450	39.500	39.500	39.500	24,003
2025-03-27	40.100	40.100	39.750	40.000	40.000	19,100
2025-03-26	39.800	40.100	39.800	40.100	40.100	31,010
2025-03-25	40.000	40.150	40.000	40.150	40.150	3,063
2025-03-24	39.650	40.500	39.650	40.150	40.150	21,200
2025-03-21	40.250	40.250	39.200	39.750	39.750	31,004
2025-03-20	40.500	40.500	39.900	40.200	40.200	25,008
2025-03-19	40.500	40.750	39.900	39.900	39.900	62,050
2025-03-18	39.500	40.000	39.500	39.900	39.900	19,254
2025-03-17	39.500	39.900	39.100	39.150	39.150	54,033
2025-03-14	40.200	40.200	39.500	39.500	39.500	50,019
2025-03-13	40.100	40.300	39.900	40.200	40.200	63,016
2025-03-12	40.350	40.500	39.800	40.100	40.100	98,019
2025-03-11	39.050	40.200	39.050	39.550	39.550	179,049
2025-03-10	38.350	38.600	38.250	38.600	38.600	7,110
2025-03-07	38.500	38.500	38.350	38.350	38.350	30,018
2025-03-06	38.650	38.650	38.450	38.450	38.450	23,007
2025-03-05	38.400	38.600	38.350	38.350	38.350	14,017
2025-03-04	38.200	38.300	38.200	38.200	38.200	10,017
2025-03-03	38.400	38.400	38.300	38.400	38.400	19,016
2025-02-27	38.200	38.500	38.200	38.300	38.300	36,200
2025-02-26	38.200	38.500	38.000	38.200	38.200	45,003
2025-02-25	38.300	38.600	38.200	38.500	38.500	23,611
2025-02-24	38.000	38.300	38.000	38.300	38.300	15,023
2025-02-21	38.000	38.050	37.850	38.000	38.000	33,016
2025-02-20	38.150	38.150	37.900	37.900	37.900	9,169
2025-02-19	37.950	38.000	37.700	38.000	38.000	34,015
2025-02-18	38.000	38.000	37.950	37.950	37.950	15,186
2025-02-17	37.900	37.950	37.900	37.950	37.950	13,025
2025-02-14	37.750	38.300	37.750	37.900	37.900	23,019
2025-02-13	37.300	37.850	37.200	37.700	37.700	50,455
2025-02-12	38.800	38.800	37.550	37.850	37.850	21,019
2025-02-11	38.000	38.800	37.650	38.750	38.750	83,074
2025-02-10	36.150	37.350	36.150	37.350	37.350	31,019
2025-02-07	36.000	36.300	36.000	36.200	36.200	37,006
2025-02-06	36.350	36.350	36.050	36.150	36.150	16,008
2025-02-05	36.200	36.350	36.100	36.350	36.350	18,011

← NewerPage 7 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.