Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.900	23.950	23.800	23.850	23.850	15,000
2026-04-27	24.000	24.050	23.950	23.950	23.950	26,000
2026-04-24	24.150	24.400	23.750	24.000	24.000	51,017
2026-04-23	24.500	24.800	23.850	24.250	24.250	65,000
2026-04-22	24.700	24.800	24.300	24.500	24.500	27,000
2026-04-21	24.500	24.800	24.400	24.700	24.700	34,002
2026-04-20	24.950	25.100	24.450	24.900	24.900	32,000
2026-04-17	24.550	25.150	24.500	24.850	24.850	20,000
2026-04-16	25.200	25.200	24.600	24.750	24.750	48,000
2026-04-15	24.800	25.050	24.550	24.750	24.750	51,000
2026-04-14	24.750	24.800	24.700	24.700	24.700	8,010
2026-04-13	24.750	25.050	24.000	24.750	24.750	39,000
2026-04-10	24.950	24.950	24.750	24.800	24.800	22,000
2026-04-09	25.050	25.200	24.850	24.950	24.950	32,000
2026-04-08	25.450	25.900	25.200	25.250	25.250	21,000
2026-04-07	25.400	25.600	25.000	25.150	25.150	40,000
2026-04-02	25.700	25.900	25.400	25.400	25.400	96,000
2026-04-01	26.000	26.200	25.600	25.600	25.600	141,000
2026-03-31	25.300	25.500	25.150	25.400	25.400	17,050
2026-03-30	25.500	25.500	24.600	25.300	25.300	24,000
2026-03-27	24.800	25.600	24.800	25.100	25.100	17,000
2026-03-26	24.800	24.850	24.750	24.800	24.800	16,000
2026-03-25	24.800	25.000	24.650	24.750	24.750	19,000
2026-03-24	24.850	25.200	24.600	24.650	24.650	31,000
2026-03-23	25.250	25.300	24.700	24.850	24.850	104,083
2026-03-20	25.850	25.850	25.000	25.700	25.700	36,000
2026-03-19	25.850	25.950	25.700	25.800	25.800	35,000
2026-03-18	26.150	26.450	25.900	26.000	26.000	39,000
2026-03-17	26.050	26.250	26.000	26.050	26.050	43,100
2026-03-16	25.850	26.500	25.500	26.000	26.000	173,010
2026-03-13	26.400	28.950	26.400	26.500	26.500	694,010
2026-03-12	25.950	26.450	25.850	26.350	26.350	20,000
2026-03-11	25.850	26.000	25.700	25.850	25.850	10,370
2026-03-10	25.900	26.100	25.550	25.650	25.650	17,000
2026-03-09	25.600	26.000	24.400	25.600	25.600	88,000
2026-03-06	26.200	26.550	26.000	26.200	26.200	58,188
2026-03-05	26.600	27.100	26.500	26.500	26.500	17,000
2026-03-04	26.900	27.000	26.150	26.650	26.650	39,150
2026-03-03	27.100	27.850	27.050	27.050	27.050	48,000
2026-03-02	27.000	27.600	27.000	27.050	27.050	8,942
2026-02-26	27.850	27.850	27.550	27.650	27.650	5,000
2026-02-25	27.650	28.050	27.550	27.550	27.550	33,050
2026-02-24	27.650	28.100	27.600	27.600	27.600	19,000
2026-02-23	27.250	27.550	26.950	27.500	27.500	22,200
2026-02-11	27.700	27.700	27.250	27.450	27.450	29,000
2026-02-10	27.000	28.600	27.000	27.500	27.500	24,000
2026-02-09	27.100	27.350	27.000	27.200	27.200	26,000
2026-02-06	27.050	27.400	27.000	27.050	27.050	21,059
2026-02-05	27.750	27.800	27.350	27.500	27.500	7,030
2026-02-04	27.400	27.700	27.400	27.550	27.550	6,016
2026-02-03	27.300	27.600	27.100	27.450	27.450	21,000
2026-02-02	27.950	28.600	27.500	27.500	27.500	15,000
2026-01-30	27.300	27.700	27.250	27.600	27.600	25,000
2026-01-29	27.800	27.950	27.500	27.500	27.500	46,400
2026-01-28	27.900	27.900	27.500	27.600	27.600	56,010
2026-01-27	27.950	28.200	27.800	27.850	27.850	38,000
2026-01-26	28.000	28.100	27.850	27.950	27.950	20,000
2026-01-23	28.000	28.300	27.900	28.000	28.000	72,000
2026-01-22	28.000	28.350	27.950	28.000	28.000	26,050
2026-01-21	28.250	28.250	27.850	27.850	27.850	34,000

← NewerPage 3 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.