Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	72.500	76.000	64.500	67.400	67.400	9,024,000
2023-05-18	66.600	69.900	65.400	69.900	69.900	6,374,000
2023-05-17	59.500	63.600	59.400	63.600	63.600	4,022,000
2023-05-16	54.000	58.700	53.100	57.900	57.900	7,383,000
2023-05-15	50.500	54.000	49.700	54.000	54.000	2,760,000
2023-05-12	46.750	49.100	45.450	49.100	49.100	1,543,000
2023-05-11	47.150	47.850	42.400	44.650	44.650	781,000
2023-05-10	47.850	49.000	46.850	46.900	46.900	598,000
2023-05-09	48.000	48.500	47.550	47.850	47.850	222,000
2023-05-08	48.900	48.900	47.300	48.050	48.050	128,000
2023-05-05	49.000	50.500	47.650	48.050	48.050	747,000
2023-05-04	47.650	49.450	46.050	48.900	48.900	799,000
2023-05-03	48.100	48.600	46.200	46.800	46.800	534,000
2023-05-02	47.500	48.400	46.800	47.800	47.800	881,000
2023-04-28	48.600	49.200	46.650	47.300	47.300	950,000
2023-04-27	49.800	51.200	47.500	47.950	47.950	1,585,000
2023-04-26	49.600	52.400	48.700	50.900	50.900	4,439,000
2023-04-25	47.450	50.900	47.000	47.700	47.700	2,473,000
2023-04-24	45.850	49.750	45.800	46.350	46.350	1,528,000
2023-04-21	45.000	46.650	43.000	45.250	45.250	354,000
2023-04-20	49.500	49.600	43.600	44.650	44.650	1,364,000
2023-04-19	46.100	48.400	45.700	48.400	48.400	387,000
2023-04-18	46.850	47.950	45.150	45.950	45.950	314,000
2023-04-17	45.000	47.200	44.250	46.350	46.350	396,000
2023-04-14	43.000	46.100	42.950	43.600	43.600	384,000
2023-04-13	43.000	43.400	41.450	42.000	42.000	134,000
2023-04-12	43.450	43.500	42.550	42.950	42.950	143,000
2023-04-11	42.100	44.250	41.500	43.500	43.500	433,000
2023-04-10	40.000	40.950	39.750	40.300	40.300	145,000
2023-04-07	39.200	39.850	39.200	39.750	39.750	58,000
2023-04-06	38.600	40.700	38.600	39.050	39.050	75,000
2023-03-31	39.200	39.450	38.700	39.000	39.000	41,000
2023-03-30	39.050	39.400	39.050	39.050	39.050	18,000
2023-03-29	38.500	39.500	38.500	39.050	39.050	53,000
2023-03-28	39.000	39.200	38.500	38.600	38.600	55,000
2023-03-27	39.000	40.000	38.600	38.600	38.600	66,000
2023-03-24	38.000	39.200	38.000	38.600	38.600	89,000
2023-03-23	36.600	37.700	36.600	37.300	37.300	17,000
2023-03-22	38.450	39.600	37.300	37.300	37.300	59,000
2023-03-21	39.000	39.000	37.000	37.000	37.000	50,000
2023-03-20	37.900	38.950	37.700	38.600	38.600	70,000
2023-03-17	36.300	37.650	36.300	37.050	37.050	45,000
2023-03-16	37.900	37.900	35.700	35.900	35.900	102,000
2023-03-15	38.600	38.700	38.000	38.450	38.450	35,000
2023-03-14	39.050	39.050	38.000	38.000	38.000	29,000
2023-03-13	38.450	39.000	37.500	39.000	39.000	54,000
2023-03-10	40.450	40.450	38.450	38.450	38.450	94,000
2023-03-09	42.500	42.600	40.500	40.500	40.500	91,000
2023-03-08	40.350	42.100	40.300	41.500	41.500	117,000
2023-03-07	40.850	41.800	40.200	40.900	40.900	215,000
2023-03-06	38.350	41.800	38.350	39.900	39.900	275,000
2023-03-03	38.400	38.950	38.050	38.100	38.100	87,000
2023-03-02	39.550	40.350	38.300	38.400	38.400	176,000
2023-03-01	39.300	39.950	38.200	39.000	39.000	104,000
2023-02-24	40.500	40.500	38.000	38.650	38.650	120,000
2023-02-23	39.600	41.400	39.400	39.700	39.700	235,000
2023-02-22	42.450	42.450	39.000	39.000	39.000	510,000
2023-02-21	42.000	43.800	41.150	42.000	42.000	951,000
2023-02-20	37.300	40.700	37.300	40.700	40.700	427,000
2023-02-17	36.300	37.350	36.000	37.000	37.000	156,000

← NewerPage 15 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.