Redwood Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 53.700 | 55.500 | 53.700 | 55.200 | 55.200 | 404,000 |
| 2024-05-13 | 56.100 | 58.900 | 55.700 | 58.700 | 58.700 | 352,000 |
| 2024-05-10 | 57.100 | 57.100 | 55.500 | 56.000 | 56.000 | 92,000 |
| 2024-05-09 | 58.400 | 59.400 | 56.700 | 56.700 | 56.700 | 169,000 |
| 2024-05-08 | 55.700 | 58.000 | 55.700 | 57.900 | 57.900 | 149,000 |
| 2024-05-07 | 56.600 | 56.800 | 55.400 | 55.600 | 55.600 | 107,000 |
| 2024-05-06 | 56.100 | 57.000 | 56.100 | 56.500 | 56.500 | 105,000 |
| 2024-05-03 | 56.100 | 56.500 | 55.500 | 55.500 | 55.500 | 103,000 |
| 2024-05-02 | 56.500 | 56.800 | 55.600 | 56.000 | 56.000 | 108,000 |
| 2024-04-30 | 56.000 | 56.500 | 55.900 | 56.300 | 56.300 | 46,000 |
| 2024-04-29 | 56.400 | 56.500 | 55.800 | 56.100 | 56.100 | 83,000 |
| 2024-04-26 | 56.200 | 57.600 | 55.900 | 56.500 | 56.500 | 157,000 |
| 2024-04-25 | 56.300 | 56.300 | 55.500 | 55.600 | 55.600 | 70,000 |
| 2024-04-24 | 55.000 | 56.500 | 55.000 | 56.300 | 56.300 | 76,000 |
| 2024-04-23 | 54.800 | 55.300 | 54.300 | 54.800 | 54.800 | 97,000 |
| 2024-04-22 | 56.100 | 57.000 | 54.000 | 54.200 | 54.200 | 162,000 |
| 2024-04-19 | 56.600 | 56.700 | 53.900 | 54.400 | 54.400 | 165,000 |
| 2024-04-18 | 57.500 | 57.800 | 56.700 | 57.000 | 57.000 | 122,000 |
| 2024-04-17 | 57.000 | 58.700 | 56.400 | 57.300 | 57.300 | 150,000 |
| 2024-04-16 | 59.900 | 60.400 | 56.600 | 56.900 | 56.900 | 272,000 |
| 2024-04-15 | 58.500 | 60.000 | 57.500 | 59.700 | 59.700 | 347,000 |
| 2024-04-12 | 59.500 | 59.500 | 58.200 | 58.200 | 58.200 | 235,000 |
| 2024-04-11 | 59.200 | 59.800 | 58.500 | 59.100 | 59.100 | 157,000 |
| 2024-04-10 | 59.500 | 59.900 | 58.900 | 59.100 | 59.100 | 244,000 |
| 2024-04-09 | 60.000 | 60.000 | 59.400 | 59.500 | 59.500 | 129,000 |
| 2024-04-08 | 60.700 | 60.800 | 59.000 | 59.600 | 59.600 | 397,000 |
| 2024-04-03 | 60.800 | 60.900 | 60.200 | 60.200 | 60.200 | 128,000 |
| 2024-04-02 | 61.200 | 61.800 | 60.800 | 60.800 | 60.800 | 240,000 |
| 2024-04-01 | 61.000 | 61.400 | 60.400 | 61.200 | 61.200 | 166,000 |
| 2024-03-29 | 60.900 | 61.500 | 60.000 | 60.800 | 60.800 | 248,000 |
| 2024-03-28 | 61.000 | 61.000 | 59.800 | 60.200 | 60.200 | 255,000 |
| 2024-03-27 | 60.700 | 61.100 | 59.500 | 59.700 | 59.700 | 448,000 |
| 2024-03-26 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 202,026 |
| 2024-03-25 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 225,542 |
| 2024-03-22 | 60.500 | 61.600 | 60.300 | 60.900 | 60.900 | 273,000 |
| 2024-03-21 | 61.700 | 61.900 | 60.500 | 60.500 | 60.500 | 273,000 |
| 2024-03-20 | 62.100 | 62.100 | 62.100 | 62.100 | 62.100 | 815,683 |
| 2024-03-19 | 60.600 | 62.800 | 59.600 | 62.100 | 62.100 | 1,048,000 |
| 2024-03-18 | 65.700 | 65.800 | 59.500 | 60.300 | 60.300 | 2,079,000 |
| 2024-03-15 | 70.000 | 70.000 | 65.400 | 65.400 | 65.400 | 2,149,000 |
| 2024-03-14 | 77.000 | 78.800 | 72.600 | 72.600 | 72.600 | 1,796,000 |
| 2024-03-13 | 74.800 | 75.500 | 72.200 | 75.500 | 75.500 | 720,000 |
| 2024-03-12 | 71.700 | 75.000 | 71.600 | 75.000 | 75.000 | 649,000 |
| 2024-03-11 | 72.100 | 72.500 | 70.600 | 71.900 | 71.900 | 547,000 |
| 2024-03-08 | 73.500 | 73.500 | 69.000 | 69.500 | 69.500 | 394,000 |
| 2024-03-07 | 73.400 | 73.600 | 72.100 | 72.100 | 72.100 | 356,000 |
| 2024-03-06 | 74.000 | 75.900 | 73.300 | 73.300 | 73.300 | 715,000 |
| 2024-03-05 | 75.000 | 75.000 | 72.400 | 73.800 | 73.800 | 696,000 |
| 2024-03-04 | 72.800 | 73.600 | 72.300 | 72.300 | 72.300 | 338,000 |
| 2024-03-01 | 73.900 | 74.100 | 71.000 | 72.800 | 72.800 | 531,000 |
| 2024-02-29 | 74.700 | 75.600 | 72.500 | 73.200 | 73.200 | 906,000 |
| 2024-02-27 | 70.800 | 74.000 | 70.700 | 73.000 | 73.000 | 648,000 |
| 2024-02-26 | 71.900 | 72.600 | 70.200 | 70.500 | 70.500 | 490,000 |
| 2024-02-23 | 72.800 | 73.400 | 70.000 | 71.900 | 71.900 | 559,000 |
| 2024-02-22 | 73.000 | 73.500 | 72.100 | 72.200 | 72.200 | 183,000 |
| 2024-02-21 | 73.600 | 74.000 | 72.000 | 72.100 | 72.100 | 438,000 |
| 2024-02-20 | 70.900 | 74.900 | 70.800 | 73.800 | 73.800 | 1,798,000 |
| 2024-02-19 | 69.500 | 71.200 | 69.500 | 70.400 | 70.400 | 238,000 |
| 2024-02-16 | 67.900 | 70.000 | 67.300 | 69.800 | 69.800 | 409,000 |
| 2024-02-15 | 68.100 | 68.500 | 66.000 | 68.300 | 68.300 | 196,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.8000 KYD |
| 2025-07-09 | 2.5000 KYD |
| 2024-07-09 | 2.5000 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.