Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	41.000	41.000	41.000	41.000	41.000	0
2024-10-30	40.900	41.200	40.850	41.000	41.000	24,000
2024-10-29	40.750	40.950	40.600	40.850	40.850	22,000
2024-10-28	40.800	40.800	40.500	40.750	40.750	48,000
2024-10-25	40.750	41.050	40.750	40.950	40.950	6,000
2024-10-24	40.950	41.000	40.700	40.750	40.750	18,000
2024-10-23	41.700	41.700	40.650	40.950	40.950	27,000
2024-10-22	41.000	41.000	40.850	40.850	40.850	19,000
2024-10-21	40.850	40.950	40.400	40.950	40.950	130,000
2024-10-18	40.900	41.000	40.850	41.000	41.000	20,000
2024-10-17	40.750	41.500	40.750	41.100	41.100	11,000
2024-10-16	40.600	40.900	40.500	40.800	40.800	101,000
2024-10-15	41.100	41.100	40.900	40.900	40.900	65,000
2024-10-14	41.150	41.300	41.100	41.150	41.150	33,000
2024-10-11	41.450	41.450	41.050	41.150	41.150	44,000
2024-10-09	41.550	41.700	41.300	41.450	41.450	49,000
2024-10-08	41.550	41.600	41.550	41.600	41.600	8,000
2024-10-07	41.700	41.700	41.400	41.650	41.650	13,000
2024-10-04	41.250	42.250	41.200	41.700	41.700	20,000
2024-10-03	41.550	41.550	41.550	41.550	41.550	0
2024-10-02	41.550	41.550	41.550	41.550	41.550	0
2024-10-01	41.550	41.600	41.350	41.550	41.550	19,000
2024-09-30	42.200	42.200	41.500	41.550	41.550	62,000
2024-09-27	41.800	42.200	41.800	42.000	42.000	43,000
2024-09-26	41.750	41.800	41.750	41.800	41.800	13,000
2024-09-25	41.700	42.000	41.600	41.950	41.950	14,000
2024-09-24	41.650	41.850	41.550	41.700	41.700	12,000
2024-09-23	41.950	41.950	41.400	41.700	41.700	16,000
2024-09-20	41.800	41.800	41.350	41.450	41.450	15,000
2024-09-19	41.600	41.600	41.550	41.550	41.550	4,000
2024-09-18	41.750	41.750	41.400	41.500	41.500	29,000
2024-09-16	41.550	42.000	41.550	41.750	41.750	25,000
2024-09-13	41.500	41.850	41.450	41.450	41.450	22,000
2024-09-12	41.500	41.950	41.250	41.350	41.350	20,000
2024-09-11	41.250	41.600	41.250	41.450	41.450	7,000
2024-09-10	41.650	41.650	41.050	41.200	41.200	27,000
2024-09-09	41.250	41.700	41.050	41.600	41.600	50,000
2024-09-06	41.450	41.450	41.250	41.250	41.250	31,000
2024-09-05	41.350	41.600	41.300	41.300	41.300	37,000
2024-09-04	41.600	41.600	41.050	41.250	41.250	42,000
2024-09-03	42.000	42.000	41.500	41.900	41.900	38,000
2024-09-02	42.100	42.200	41.950	42.050	42.050	42,000
2024-08-30	42.050	42.050	42.000	42.000	42.000	26,000
2024-08-29	42.000	42.200	42.000	42.200	42.200	12,000
2024-08-28	42.000	42.350	42.000	42.350	42.350	21,000
2024-08-27	42.000	42.300	41.950	42.050	42.050	20,000
2024-08-26	42.000	42.350	41.900	41.900	41.900	18,000
2024-08-23	42.000	42.000	41.800	41.950	41.950	26,000
2024-08-22	41.850	42.350	41.500	41.950	41.950	66,000
2024-08-21	42.000	42.000	41.500	41.800	41.800	74,000
2024-08-20	42.150	42.200	42.050	42.200	42.200	40,000
2024-08-19	42.400	42.400	42.050	42.050	42.050	28,000
2024-08-16	42.200	42.450	42.200	42.400	42.400	15,000
2024-08-15	42.550	42.600	42.250	42.300	42.300	35,000
2024-08-14	42.250	42.600	42.050	42.300	42.300	32,000
2024-08-13	42.450	42.500	42.200	42.200	42.200	13,000
2024-08-12	42.500	42.500	42.200	42.450	42.450	32,000
2024-08-09	42.800	42.800	42.750	42.750	42.750	21,000
2024-08-08	42.700	42.750	42.650	42.700	42.700	12,000
2024-08-07	42.000	42.650	42.000	42.650	42.650	33,000

← NewerPage 9 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.