Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	69.000	69.000	67.600	67.900	67.900	176,000
2024-02-02	68.300	70.000	68.300	68.600	68.600	279,000
2024-02-01	72.000	72.000	69.000	69.000	69.000	718,000
2024-01-31	72.100	72.400	71.100	71.200	71.200	254,000
2024-01-30	72.500	73.200	71.000	72.000	72.000	401,000
2024-01-29	71.200	73.300	70.700	72.500	72.500	473,000
2024-01-26	69.400	72.700	69.400	70.800	70.800	746,000
2024-01-25	70.000	71.100	69.200	69.300	69.300	285,000
2024-01-24	67.100	71.500	67.100	70.500	70.500	1,002,000
2024-01-23	67.400	67.400	65.900	66.900	66.900	203,000
2024-01-22	65.600	67.300	65.100	66.600	66.600	440,000
2024-01-19	65.600	67.500	65.300	65.600	65.600	193,000
2024-01-18	66.000	66.900	65.000	65.000	65.000	163,000
2024-01-17	68.200	68.600	65.400	65.600	65.600	596,000
2024-01-16	70.700	70.700	68.200	68.200	68.200	331,000
2024-01-15	68.500	72.900	67.900	70.900	70.900	732,120
2024-01-12	65.400	69.300	65.300	67.900	67.900	751,000
2024-01-11	67.200	67.400	64.800	65.400	65.400	1,224,000
2024-01-10	68.200	69.600	67.500	68.100	68.100	365,000
2024-01-09	71.900	71.900	68.000	68.200	68.200	626,000
2024-01-08	71.300	72.900	71.300	71.500	71.500	268,000
2024-01-05	71.300	72.500	71.300	71.500	71.500	305,000
2024-01-04	72.000	73.300	71.100	71.100	71.100	587,000
2024-01-03	73.100	75.300	72.000	72.000	72.000	773,000
2024-01-02	74.100	74.300	70.900	73.300	73.300	999,000
2023-12-29	79.800	80.600	74.300	74.300	74.300	1,428,000
2023-12-28	80.100	81.600	79.200	79.800	79.800	678,000
2023-12-27	81.400	82.900	79.400	80.300	80.300	1,374,000
2023-12-26	91.200	92.000	82.400	82.400	82.400	6,000,000
2023-12-25	88.500	91.500	87.800	91.500	91.500	2,053,000
2023-12-22	82.500	83.600	80.500	83.200	83.200	773,000
2023-12-21	81.000	85.400	80.900	82.800	82.800	1,134,000
2023-12-20	79.200	83.500	79.200	81.900	81.900	982,000
2023-12-19	81.500	82.000	78.600	79.500	79.500	1,772,000
2023-12-18	79.300	80.800	78.000	78.200	78.200	729,000
2023-12-15	81.500	82.600	77.500	79.000	79.000	1,631,000
2023-12-14	86.300	88.400	81.600	82.000	82.000	3,258,000
2023-12-13	92.800	92.800	80.500	85.200	85.200	9,331,000
2023-12-12	79.000	84.400	76.500	84.400	84.400	3,756,000
2023-12-11	76.800	76.800	76.800	76.800	76.800	830,000
2023-12-08	69.700	70.200	68.200	69.900	69.900	500,000
2023-12-07	70.500	73.300	68.300	68.900	68.900	1,136,000
2023-12-06	65.900	71.500	64.700	70.500	70.500	1,462,000
2023-12-05	63.700	66.600	63.700	65.500	65.500	377,000
2023-12-04	66.200	66.700	64.100	64.200	64.200	351,000
2023-12-01	64.900	66.400	64.800	65.700	65.700	282,000
2023-11-30	65.000	65.300	63.200	64.800	64.800	593,000
2023-11-29	67.700	68.400	64.100	65.000	65.000	588,000
2023-11-28	68.600	69.500	66.900	67.000	67.000	463,000
2023-11-27	69.300	69.900	67.000	67.900	67.900	625,000
2023-11-24	66.600	69.900	65.700	68.500	68.500	1,300,000
2023-11-23	64.900	67.200	64.200	66.200	66.200	800,000
2023-11-22	66.700	68.400	64.500	64.800	64.800	1,138,000
2023-11-21	62.900	67.000	62.500	66.300	66.300	1,511,000
2023-11-20	63.300	63.300	61.100	62.200	62.200	395,000
2023-11-17	63.300	63.800	62.000	62.600	62.600	441,000
2023-11-16	64.100	66.300	62.100	63.300	63.300	1,926,000
2023-11-15	62.200	64.500	59.800	62.900	62.900	2,108,000
2023-11-14	57.200	59.800	56.900	59.400	59.400	294,000
2023-11-13	62.700	62.700	56.800	57.100	57.100	922,000

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.