Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	14.000	14.000	14.000	14.000	14.000	0
2022-08-16	14.000	14.000	14.000	14.000	14.000	14,000
2022-08-15	14.300	14.300	14.000	14.000	14.000	7,000
2022-08-12	14.300	14.300	14.300	14.300	14.300	0
2022-08-11	14.900	14.900	14.300	14.300	14.300	4,000
2022-08-10	13.950	14.500	13.950	14.500	14.500	4,000
2022-08-09	13.900	13.900	13.900	13.900	13.900	0
2022-08-08	13.800	13.900	13.800	13.900	13.900	3,000
2022-08-05	13.650	13.650	13.650	13.650	13.650	4,000
2022-08-04	13.400	13.650	13.400	13.650	13.650	2,000
2022-08-03	13.400	13.400	13.200	13.350	13.350	4,000
2022-08-02	13.250	13.250	13.250	13.250	13.250	1,000
2022-08-01	13.600	13.600	13.600	13.600	13.600	1,000
2022-07-29	13.400	13.400	13.400	13.400	13.400	2,000
2022-07-28	13.500	13.500	13.250	13.400	13.400	4,000
2022-07-27	13.200	13.200	13.200	13.200	13.200	1,000
2022-07-26	13.550	13.550	13.550	13.550	13.550	0
2022-07-25	13.800	14.100	13.550	13.550	13.550	5,000
2022-07-22	13.500	13.500	13.200	13.450	13.450	4,000
2022-07-21	13.500	13.500	13.500	13.500	13.500	1,000
2022-07-20	13.800	13.800	13.500	13.500	13.500	2,000
2022-07-19	13.000	13.950	13.000	13.800	13.800	6,000
2022-07-18	13.500	13.850	13.400	13.450	13.450	5,000
2022-07-15	13.800	13.800	13.800	13.800	13.800	0
2022-07-14	13.650	13.650	13.650	13.650	13.650	4,599
2022-07-13	13.800	13.800	13.800	13.800	13.800	0
2022-07-12	13.800	13.800	13.800	13.800	13.800	0
2022-07-11	14.350	14.350	13.800	13.800	13.800	12,000
2022-07-08	13.450	14.300	13.450	13.700	13.700	6,000
2022-07-07	14.200	14.200	14.200	14.200	14.200	1,289
2022-07-06	13.100	14.000	13.100	14.000	14.000	3,000
2022-07-05	14.100	14.100	14.100	14.100	14.100	0
2022-07-04	13.400	13.700	13.400	13.700	13.700	7,000
2022-07-01	14.050	14.100	13.600	14.100	14.100	4,000
2022-06-30	13.750	14.050	13.500	14.050	14.050	8,000
2022-06-29	13.850	13.850	13.850	13.850	13.850	0
2022-06-28	13.900	13.900	13.850	13.850	13.850	2,000
2022-06-27	13.850	14.350	13.700	13.900	13.900	18,000
2022-06-24	13.800	14.000	13.800	13.800	13.800	7,000
2022-06-23	13.900	13.900	13.850	13.850	13.850	2,000
2022-06-22	14.000	14.000	14.000	14.000	14.000	1,000
2022-06-21	14.000	14.000	13.900	14.000	14.000	4,000
2022-06-20	14.100	14.100	14.000	14.000	14.000	11,000
2022-06-17	14.150	14.150	14.000	14.050	14.050	10,000
2022-06-16	14.300	14.300	14.200	14.200	14.200	11,000
2022-06-15	14.350	14.350	14.350	14.350	14.350	3,000
2022-06-14	14.200	14.450	14.100	14.350	14.350	10,002
2022-06-13	14.400	14.700	14.400	14.700	14.700	2,000
2022-06-10	14.800	15.000	14.700	15.000	15.000	8,000
2022-06-09	14.900	15.200	14.900	15.200	15.200	3,000
2022-06-08	15.000	15.000	14.550	14.550	14.550	9,000
2022-06-07	14.600	14.600	14.550	14.550	14.550	12,000
2022-06-06	14.500	15.200	14.500	15.000	15.000	8,000
2022-06-02	14.500	14.500	14.500	14.500	14.500	0
2022-06-01	14.450	14.600	14.350	14.500	14.500	9,000
2022-05-31	14.500	14.500	14.500	14.500	14.500	1,000
2022-05-30	14.600	14.600	14.600	14.600	14.600	3,000
2022-05-27	14.350	14.350	14.350	14.350	14.350	0
2022-05-26	14.400	14.600	14.200	14.350	14.350	15,000
2022-05-25	14.750	14.750	14.500	14.500	14.500	3,000

← NewerPage 18 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.