Rodex Fasteners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.050	22.350	22.000	22.300	22.300	35,013
2026-10-16	22.100	22.500	22.050	22.100	22.100	15,006
2026-10-15	22.150	22.200	22.000	22.200	22.200	36,001
2026-10-14	22.300	22.400	22.200	22.400	22.400	35,001
2026-10-13	22.650	22.650	22.200	22.300	22.300	33,006
2026-10-12	22.850	22.950	22.700	22.800	22.800	13,000
2026-10-08	22.400	22.900	22.350	22.900	22.900	18,220
2026-10-07	23.000	23.200	22.300	22.900	22.900	51,000
2026-10-06	23.250	23.700	23.000	23.300	23.300	64,000
2026-10-05	23.500	24.250	22.800	23.450	23.450	211,000
2026-10-02	22.100	23.950	22.100	23.950	23.950	257,067
2026-10-01	21.950	21.950	21.800	21.800	21.800	31,000
2026-09-30	21.750	21.900	21.450	21.900	21.900	35,001
2026-09-29	21.500	21.600	21.100	21.350	21.350	16,000
2026-09-24	21.500	21.500	21.350	21.500	21.500	10,000
2026-09-23	21.050	21.700	21.050	21.450	21.450	29,000
2026-09-22	21.500	21.500	21.200	21.350	21.350	11,148
2026-09-21	22.100	22.100	22.000	22.000	22.000	2,001
2026-09-18	21.350	21.700	21.300	21.700	21.700	15,000
2026-09-17	21.600	21.600	21.600	21.600	21.600	2,114
2026-09-16	21.700	21.800	21.700	21.800	21.800	24,000
2026-09-15	21.750	21.800	21.750	21.800	21.800	10,000
2026-09-14	22.100	22.100	21.850	21.850	21.850	8,000
2026-09-11	21.850	21.850	21.850	21.850	21.850	1,000
2026-09-10	22.100	22.100	21.850	21.850	21.850	12,000
2026-09-09	22.100	22.100	22.100	22.100	22.100	2,000
2026-09-08	21.950	22.250	21.900	21.900	21.900	31,000
2026-09-07	21.900	22.100	21.900	22.000	22.000	43,000
2026-09-04	22.100	22.400	22.000	22.050	22.050	17,000
2026-09-03	22.100	22.100	22.050	22.050	22.050	10,001
2026-09-02	22.100	22.100	22.000	22.050	22.050	8,001
2026-09-01	21.900	22.100	21.850	22.100	22.100	31,000
2026-08-31	22.100	22.200	21.950	22.150	22.150	12,001
2026-08-28	22.000	22.200	22.000	22.100	22.100	12,100
2026-08-27	21.800	22.000	21.800	22.000	22.000	7,074
2026-08-26	21.400	21.850	21.350	21.850	21.850	55,006
2026-08-25	21.450	21.450	21.050	21.400	21.400	7,000
2026-08-24	21.700	21.700	21.600	21.600	21.600	6,001
2026-08-21	21.600	21.600	21.600	21.600	21.600	11,000
2026-08-20	22.200	22.200	21.800	21.800	21.800	2,000
2026-08-19	21.600	21.600	21.000	21.550	21.550	5,000
2026-08-18	21.800	21.800	21.650	21.750	21.750	26,000
2026-08-17	21.950	22.100	21.850	22.100	22.100	9,000
2026-08-14	22.050	22.600	21.800	21.800	21.800	17,109
2026-08-13	22.150	22.150	22.050	22.050	22.050	6,155
2026-08-12	22.200	22.200	22.100	22.150	22.150	52,000
2026-08-11	22.100	22.500	22.100	22.100	22.100	19,000
2026-08-10	21.550	22.250	21.550	22.100	22.100	75,000
2026-08-07	21.600	21.600	21.400	21.450	21.450	13,001
2026-08-06	21.150	21.300	21.150	21.300	21.300	9,000
2026-08-05	21.200	21.200	21.100	21.100	21.100	19,000
2026-08-04	21.500	21.500	21.200	21.200	21.200	6,000
2026-08-03	21.100	21.500	21.000	21.500	21.500	21,000
2026-07-31	21.000	21.500	21.000	21.200	21.200	11,000
2026-07-30	21.050	21.150	20.500	21.000	21.000	51,000
2026-07-29	21.100	21.100	21.000	21.050	21.050	27,000
2026-07-28	21.400	21.500	21.400	21.500	21.500	6,000
2026-07-27	21.300	21.600	21.300	21.600	21.600	8,000
2026-07-24	21.200	21.300	21.150	21.300	21.300	25,000
2026-07-23	21.800	21.800	21.150	21.450	21.450	26,000

Page 1 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.