Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	59.700	59.700	58.000	59.500	59.500	180,000
2023-11-09	59.200	60.600	58.600	59.400	59.400	503,000
2023-11-08	56.800	60.000	56.800	58.400	58.400	356,000
2023-11-07	56.300	57.500	56.100	56.400	56.400	238,000
2023-11-06	56.600	57.000	55.400	56.400	56.400	196,000
2023-11-03	54.300	58.900	54.300	56.000	56.000	499,000
2023-11-02	54.600	55.200	53.600	54.300	54.300	187,000
2023-11-01	53.000	53.600	52.600	52.800	52.800	87,000
2023-10-31	53.900	54.000	52.200	52.500	52.500	302,000
2023-10-30	55.000	55.200	53.500	53.600	53.600	271,000
2023-10-27	56.900	56.900	55.000	55.000	55.000	186,000
2023-10-26	55.100	57.200	55.100	56.100	56.100	220,000
2023-10-25	56.800	57.700	55.500	55.700	55.700	275,000
2023-10-24	54.200	56.800	53.200	56.800	56.800	273,000
2023-10-23	56.500	56.600	53.500	54.200	54.200	435,000
2023-10-20	56.800	57.900	56.100	56.100	56.100	336,000
2023-10-19	56.400	58.200	56.100	56.500	56.500	546,000
2023-10-18	56.600	59.200	55.000	56.400	56.400	1,738,000
2023-10-17	62.500	68.700	56.500	56.500	56.500	11,020,000
2023-10-16	56.300	62.500	56.200	62.500	62.500	1,535,000
2023-10-13	55.500	58.000	55.300	56.900	56.900	376,000
2023-10-12	56.500	58.400	55.000	55.200	55.200	1,388,000
2023-10-11	56.200	56.500	54.600	56.500	56.500	1,169,000
2023-10-06	51.800	52.300	51.000	51.400	51.400	89,000
2023-10-05	51.200	51.900	50.800	51.100	51.100	102,000
2023-10-04	51.700	51.900	50.800	50.800	50.800	134,000
2023-10-03	53.000	53.000	52.000	52.000	52.000	94,000
2023-10-02	52.100	54.300	52.100	53.200	53.200	161,000
2023-09-28	52.300	52.300	51.900	52.100	52.100	55,000
2023-09-27	51.900	52.700	51.900	52.300	52.300	48,000
2023-09-26	52.000	52.300	51.700	51.800	51.800	54,000
2023-09-25	52.100	52.200	51.600	51.900	51.900	59,000
2023-09-22	51.400	53.000	51.000	52.000	52.000	64,000
2023-09-21	52.100	52.100	51.100	51.400	51.400	116,000
2023-09-20	52.500	52.700	51.500	51.900	51.900	84,000
2023-09-19	52.100	52.600	51.700	51.700	51.700	96,000
2023-09-18	51.700	53.000	51.700	51.800	51.800	186,000
2023-09-15	54.200	54.500	53.000	53.200	53.200	157,000
2023-09-14	53.400	54.500	53.300	53.700	53.700	233,000
2023-09-13	53.200	54.300	52.600	53.400	53.400	184,000
2023-09-12	57.900	57.900	53.500	53.800	53.800	377,000
2023-09-11	56.900	58.600	56.200	56.300	56.300	488,000
2023-09-08	58.000	58.400	56.300	56.700	56.700	301,000
2023-09-07	60.100	61.500	57.900	57.900	57.900	669,000
2023-09-06	55.000	60.600	55.000	60.600	60.600	1,352,000
2023-09-05	55.100	55.300	54.500	55.100	55.100	71,000
2023-09-04	55.500	55.500	54.500	55.000	55.000	72,000
2023-09-01	56.200	57.400	54.700	54.800	54.800	155,000
2023-08-31	54.600	55.900	54.400	55.500	55.500	156,000
2023-08-30	54.700	54.900	53.200	54.600	54.600	129,000
2023-08-29	53.000	53.600	52.700	53.500	53.500	58,000
2023-08-28	55.000	55.500	53.000	53.000	53.000	183,000
2023-08-25	53.000	54.600	52.200	54.200	54.200	238,000
2023-08-24	54.800	54.800	53.300	53.400	53.400	280,000
2023-08-23	55.600	57.000	53.100	53.200	53.200	1,017,000
2023-08-22	58.800	58.800	57.500	57.800	57.800	279,000
2023-08-21	57.700	59.300	56.000	58.500	58.500	457,000
2023-08-18	57.500	60.000	57.100	57.500	57.500	720,000
2023-08-17	57.300	58.100	55.500	57.500	57.500	760,000
2023-08-16	61.200	61.300	57.700	58.400	58.400	995,000

← NewerPage 13 of 21 · 1,228 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.