Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	36.500	36.500	36.150	36.150	36.150	11,002
2025-02-03	36.650	36.700	35.600	36.400	36.400	30,105
2025-01-22	36.550	37.050	36.550	36.750	36.750	13,000
2025-01-21	36.450	36.800	36.450	36.500	36.500	6,000
2025-01-20	35.850	36.800	35.850	36.450	36.450	36,000
2025-01-17	36.000	36.050	35.750	35.750	35.750	6,000
2025-01-16	35.550	36.000	35.350	36.000	36.000	38,000
2025-01-15	35.400	35.750	35.400	35.500	35.500	24,000
2025-01-14	35.150	36.100	35.150	36.000	36.000	16,000
2025-01-13	35.550	35.600	35.500	35.550	35.550	29,000
2025-01-10	35.550	35.550	35.550	35.550	35.550	4,000
2025-01-09	36.250	36.250	35.500	36.000	36.000	19,000
2025-01-08	36.450	36.450	36.250	36.250	36.250	5,000
2025-01-07	37.000	37.000	36.100	36.500	36.500	29,000
2025-01-06	35.300	37.700	35.200	37.000	37.000	87,000
2025-01-03	35.100	35.200	35.050	35.150	35.150	20,000
2025-01-02	35.450	35.500	35.200	35.500	35.500	18,000
2024-12-31	35.250	35.450	35.250	35.450	35.450	22,000
2024-12-30	35.150	35.250	35.100	35.250	35.250	43,000
2024-12-27	35.100	35.350	35.100	35.150	35.150	18,000
2024-12-26	35.150	35.200	35.100	35.100	35.100	18,000
2024-12-25	35.300	35.450	35.050	35.100	35.100	31,000
2024-12-24	35.800	35.800	35.200	35.300	35.300	71,000
2024-12-23	36.300	36.300	35.700	35.800	35.800	61,000
2024-12-20	36.700	36.700	36.400	36.400	36.400	19,000
2024-12-19	37.150	37.200	36.700	36.800	36.800	27,000
2024-12-18	36.400	37.750	36.400	37.700	37.700	49,000
2024-12-17	36.700	36.700	36.200	36.400	36.400	45,000
2024-12-16	37.000	37.000	36.950	36.950	36.950	9,000
2024-12-13	37.300	37.300	36.950	37.050	37.050	27,000
2024-12-12	37.600	37.950	37.600	37.950	37.950	26,000
2024-12-11	37.400	37.400	37.250	37.400	37.400	11,000
2024-12-10	37.250	37.250	37.150	37.250	37.250	20,000
2024-12-09	37.400	37.400	37.250	37.300	37.300	37,000
2024-12-06	37.800	37.800	37.150	37.400	37.400	76,000
2024-12-05	38.300	38.300	37.700	37.800	37.800	114,000
2024-12-04	38.250	38.500	38.250	38.400	38.400	31,000
2024-12-03	38.350	38.400	38.300	38.350	38.350	20,000
2024-12-02	38.350	38.550	38.350	38.350	38.350	30,000
2024-11-29	38.350	38.350	38.300	38.350	38.350	15,000
2024-11-28	38.500	38.500	38.300	38.350	38.350	27,000
2024-11-27	38.550	38.550	38.450	38.450	38.450	14,000
2024-11-26	38.600	38.700	38.550	38.650	38.650	17,000
2024-11-25	38.700	38.700	38.500	38.700	38.700	24,000
2024-11-22	38.600	38.750	38.250	38.750	38.750	49,000
2024-11-21	38.650	38.700	38.300	38.700	38.700	38,000
2024-11-20	39.300	39.300	38.500	38.650	38.650	89,238
2024-11-19	39.550	39.550	39.200	39.300	39.300	63,000
2024-11-18	40.000	40.200	39.400	39.500	39.500	31,000
2024-11-15	40.500	40.750	40.100	40.200	40.200	40,000
2024-11-14	40.700	40.750	40.000	40.450	40.450	46,000
2024-11-13	40.600	40.800	40.350	40.700	40.700	12,000
2024-11-12	40.850	40.850	40.850	40.850	40.850	0
2024-11-11	40.550	40.850	40.400	40.850	40.850	28,000
2024-11-08	40.600	40.750	40.550	40.550	40.550	12,000
2024-11-07	40.600	40.850	40.550	40.650	40.650	47,000
2024-11-06	40.400	40.850	40.400	40.500	40.500	36,000
2024-11-05	40.400	40.850	40.050	40.600	40.600	31,000
2024-11-04	41.150	41.200	41.050	41.050	41.050	27,000
2024-11-01	41.000	41.000	40.900	40.950	40.950	27,000

← NewerPage 8 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.