Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	34.700	37.850	34.700	35.800	35.800	377,000
2023-02-15	35.500	35.950	34.800	34.800	34.800	87,000
2023-02-14	34.050	37.200	34.050	35.100	35.100	244,000
2023-02-13	35.450	37.750	34.700	34.700	34.700	399,000
2023-02-10	37.200	37.200	35.000	35.150	35.150	211,000
2023-02-09	36.500	38.500	35.500	36.350	36.350	400,000
2023-02-08	38.800	38.800	34.700	35.750	35.750	813,000
2023-02-07	35.300	35.400	34.100	35.400	35.400	123,000
2023-02-06	29.100	32.200	29.100	32.200	32.200	169,000
2023-02-03	29.950	29.950	28.900	29.300	29.300	82,000
2023-02-02	28.200	28.500	28.200	28.450	28.450	22,000
2023-02-01	28.100	28.250	28.100	28.200	28.200	11,001
2023-01-31	28.550	28.550	28.200	28.250	28.250	42,000
2023-01-30	28.500	29.000	28.400	28.500	28.500	25,000
2023-01-17	28.550	28.550	28.300	28.300	28.300	26,000
2023-01-16	28.100	29.450	28.100	28.150	28.150	32,000
2023-01-13	28.000	29.500	27.950	28.300	28.300	136,000
2023-01-12	27.650	27.650	27.600	27.650	27.650	13,000
2023-01-11	28.200	28.200	27.600	27.650	27.650	74,000
2023-01-10	28.000	28.400	28.000	28.250	28.250	31,000
2023-01-09	28.800	29.650	27.900	28.000	28.000	112,000
2023-01-06	28.000	28.200	27.900	28.150	28.150	20,000
2023-01-05	28.150	28.150	27.550	28.000	28.000	42,000
2023-01-04	28.200	28.200	28.000	28.000	28.000	3,000
2023-01-03	28.400	28.400	27.850	28.000	28.000	11,000
2022-12-30	27.800	28.150	27.700	28.150	28.150	21,000
2022-12-29	28.000	28.000	27.900	28.000	28.000	9,000
2022-12-28	28.400	28.400	27.850	28.100	28.100	12,000
2022-12-27	28.000	28.350	28.000	28.300	28.300	10,000
2022-12-26	27.600	28.500	27.600	28.300	28.300	47,000
2022-12-23	27.150	27.700	27.150	27.600	27.600	21,000
2022-12-22	27.900	28.000	27.350	27.800	27.800	30,000
2022-12-21	27.350	27.750	27.100	27.750	27.750	37,000
2022-12-20	27.950	27.950	27.500	27.500	27.500	198,000
2022-12-19	28.800	28.800	28.250	28.250	28.250	16,000
2022-12-16	28.650	28.800	27.850	28.800	28.800	80,000
2022-12-15	29.650	29.650	28.400	28.650	28.650	126,000
2022-12-14	28.800	29.350	28.250	29.050	29.050	161,000
2022-12-13	28.000	28.800	27.150	28.800	28.800	151,000
2022-12-12	28.800	30.000	27.650	27.650	27.650	328,000
2022-12-09	27.600	28.450	27.250	28.100	28.100	50,000
2022-12-08	27.250	27.750	26.800	27.600	27.600	48,000
2022-12-07	27.700	27.750	26.900	27.250	27.250	179,000
2022-12-06	27.500	27.600	26.950	27.000	27.000	135,000
2022-12-05	27.800	27.800	27.050	27.500	27.500	78,000
2022-12-02	27.850	28.000	27.750	27.750	27.750	30,000
2022-12-01	27.700	28.600	27.300	27.800	27.800	164,000
2022-11-30	27.550	27.800	27.550	27.700	27.700	20,000
2022-11-29	27.700	27.700	27.450	27.550	27.550	32,000
2022-11-28	28.000	28.000	27.000	27.500	27.500	175,000
2022-11-25	28.250	28.450	27.400	27.500	27.500	115,000
2022-11-24	27.450	28.600	27.450	28.300	28.300	55,000
2022-11-23	27.800	27.900	27.200	27.550	27.550	105,000
2022-11-22	28.050	28.050	27.450	27.600	27.600	80,000
2022-11-21	29.050	29.050	28.150	28.150	28.150	132,000
2022-11-18	28.000	30.650	27.850	29.050	29.050	731,000
2022-11-17	27.200	29.450	27.200	28.000	28.000	446,000
2022-11-16	27.200	27.300	26.700	27.100	27.100	87,000
2022-11-15	27.300	27.450	26.950	27.000	27.000	138,000
2022-11-14	28.250	28.250	26.800	27.700	27.700	253,000

← NewerPage 16 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.