Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28.300	28.450	28.100	28.250	28.250	26,430
2026-01-19	28.100	28.500	28.000	28.100	28.100	43,080
2026-01-16	28.500	28.500	28.100	28.100	28.100	16,000
2026-01-15	28.200	28.350	28.150	28.200	28.200	22,000
2026-01-14	27.950	28.500	27.950	28.050	28.050	37,012
2026-01-13	27.600	28.000	27.600	27.700	27.700	25,000
2026-01-12	27.500	28.100	27.500	27.600	27.600	57,049
2026-01-09	27.750	27.850	27.500	27.500	27.500	16,000
2026-01-08	27.800	27.800	27.150	27.500	27.500	67,077
2026-01-07	27.550	27.700	27.250	27.550	27.550	49,000
2026-01-06	27.300	27.700	27.050	27.550	27.550	41,262
2026-01-05	27.800	27.950	27.000	27.050	27.050	83,390
2026-01-02	27.600	27.950	27.550	27.800	27.800	70,000
2025-12-31	27.700	27.900	27.500	27.600	27.600	69,000
2025-12-30	27.950	28.100	27.700	27.700	27.700	49,040
2025-12-29	28.400	28.500	27.850	27.950	27.950	79,390
2025-12-26	28.700	28.750	28.300	28.300	28.300	47,200
2025-12-24	28.800	29.000	28.600	28.650	28.650	35,000
2025-12-23	28.800	29.150	28.600	28.600	28.600	53,000
2025-12-22	28.700	28.750	28.600	28.600	28.600	27,050
2025-12-19	28.500	28.600	28.400	28.400	28.400	7,000
2025-12-18	28.750	28.750	28.300	28.500	28.500	20,000
2025-12-17	28.600	28.700	28.450	28.450	28.450	7,000
2025-12-16	28.500	28.500	28.200	28.350	28.350	33,000
2025-12-15	28.650	28.850	28.650	28.650	28.650	19,000
2025-12-12	28.650	28.800	28.500	28.650	28.650	31,000
2025-12-11	28.500	28.850	28.500	28.650	28.650	22,000
2025-12-10	28.550	28.600	28.400	28.500	28.500	30,000
2025-12-09	28.550	28.900	28.200	28.650	28.650	31,000
2025-12-08	28.750	28.750	28.400	28.500	28.500	17,122
2025-12-05	28.900	29.400	28.700	28.700	28.700	30,000
2025-12-04	28.400	29.200	28.350	29.000	29.000	73,350
2025-12-03	28.350	28.350	28.250	28.250	28.250	5,010
2025-12-02	28.000	28.400	28.000	28.300	28.300	18,036
2025-12-01	28.000	28.150	27.900	27.950	27.950	12,000
2025-11-28	28.100	28.100	27.800	28.000	28.000	56,200
2025-11-27	28.100	28.400	28.000	28.000	28.000	24,099
2025-11-26	28.300	28.750	27.950	28.100	28.100	55,006
2025-11-25	28.200	28.200	27.750	28.100	28.100	28,000
2025-11-24	27.950	28.250	27.850	27.850	27.850	28,102
2025-11-21	28.200	28.300	27.850	27.950	27.950	94,000
2025-11-20	29.000	29.300	28.100	28.350	28.350	128,060
2025-11-19	28.000	29.750	28.000	28.750	28.750	250,002
2025-11-18	28.700	28.750	27.650	27.650	27.650	204,000
2025-11-17	31.450	31.450	29.000	29.000	29.000	955,250
2025-11-14	27.000	28.600	27.000	28.600	28.600	225,002
2025-11-13	25.750	26.000	25.750	26.000	26.000	22,356
2025-11-12	25.600	25.750	25.500	25.750	25.750	30,000
2025-11-11	26.150	26.150	25.300	25.900	25.900	108,000
2025-11-10	26.750	26.900	26.300	26.300	26.300	27,000
2025-11-07	26.600	26.900	26.500	26.900	26.900	45,012
2025-11-06	26.700	27.200	26.700	27.000	27.000	19,091
2025-11-05	26.650	26.900	26.600	26.650	26.650	23,001
2025-11-04	27.100	27.350	26.600	26.950	26.950	55,260
2025-11-03	27.050	27.200	27.050	27.100	27.100	28,010
2025-10-31	27.250	27.250	27.000	27.000	27.000	58,006
2025-10-30	27.150	27.250	27.000	27.250	27.250	14,000
2025-10-29	27.200	27.550	27.100	27.350	27.350	17,000
2025-10-28	27.300	27.750	27.300	27.450	27.450	25,000
2025-10-27	27.050	27.250	26.800	27.200	27.200	120,000

← NewerPage 4 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.