Redwood Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	31.600	32.450	31.100	31.100	31.100	89,000
2025-07-28	29.950	32.650	29.800	31.600	31.600	183,043
2025-07-25	29.750	30.150	29.550	29.800	29.800	22,000
2025-07-24	30.500	30.500	30.000	30.000	30.000	22,000
2025-07-23	30.000	30.500	29.700	30.200	30.200	68,000
2025-07-22	30.200	30.650	29.700	29.700	29.700	70,000
2025-07-21	30.800	31.050	30.400	30.400	30.400	37,000
2025-07-18	31.350	31.450	30.700	30.800	30.800	40,000
2025-07-17	32.100	32.100	31.200	31.300	31.300	77,002
2025-07-16	31.950	32.400	31.800	32.100	32.100	75,000
2025-07-15	33.600	33.900	31.850	31.900	31.900	146,000
2025-07-14	33.250	34.100	32.700	33.250	33.250	265,000
2025-07-11	33.450	35.000	33.300	33.950	33.950	949,000
2025-07-10	30.500	32.600	30.500	32.600	32.600	1,323,102
2025-07-09	29.050	30.750	29.050	29.650	29.650	110,000
2025-07-08	31.850	32.200	31.000	31.250	28.750	142,017
2025-07-07	31.200	33.000	30.950	31.800	29.256	169,010
2025-07-04	31.200	31.200	30.750	30.800	28.336	4,000
2025-07-03	30.850	31.100	30.750	30.750	28.290	25,000
2025-07-02	30.250	30.950	30.250	30.800	30.800	27,000
2025-07-01	30.000	30.800	30.000	30.200	30.200	29,000
2025-06-30	30.600	30.600	29.950	30.000	30.000	43,000
2025-06-27	31.200	31.200	30.500	30.550	30.550	29,003
2025-06-26	30.500	31.550	30.300	30.950	30.950	15,000
2025-06-25	30.300	30.300	29.900	30.000	30.000	33,000
2025-06-24	31.550	32.000	30.250	30.300	30.300	86,000
2025-06-23	29.350	30.650	29.350	30.650	30.650	60,000
2025-06-20	31.400	31.400	29.550	29.800	29.800	191,000
2025-06-19	31.550	31.650	31.550	31.550	31.550	13,000
2025-06-18	31.850	32.450	31.650	31.700	31.700	31,000
2025-06-17	32.300	32.300	31.500	31.600	31.600	49,050
2025-06-16	32.000	32.750	31.550	32.200	32.200	23,000
2025-06-13	32.900	33.500	32.000	32.250	32.250	30,000
2025-06-12	32.850	33.300	32.800	32.900	32.900	27,000
2025-06-11	32.850	32.950	32.600	32.750	32.750	15,000
2025-06-10	32.750	33.250	32.750	33.050	33.050	14,000
2025-06-09	33.800	33.800	32.850	33.150	33.150	28,060
2025-06-06	32.700	34.100	32.700	34.100	34.100	4,040
2025-06-05	33.300	33.300	32.550	32.700	32.700	9,000
2025-06-04	32.900	33.850	32.750	33.350	33.350	25,010
2025-06-03	31.700	32.000	31.450	31.850	31.850	38,000
2025-06-02	32.000	32.050	31.550	31.600	31.600	41,060
2025-05-29	33.100	33.100	32.650	32.650	32.650	18,020
2025-05-28	33.800	33.900	32.600	33.050	33.050	34,000
2025-05-27	33.250	33.250	32.750	32.850	32.850	43,000
2025-05-26	34.500	34.500	33.250	33.250	33.250	15,004
2025-05-23	33.600	33.950	33.300	33.600	33.600	18,049
2025-05-22	34.650	34.650	33.800	33.800	33.800	11,000
2025-05-21	34.050	34.150	34.000	34.000	34.000	11,000
2025-05-20	33.750	33.750	33.550	33.700	33.700	11,000
2025-05-19	34.500	34.800	33.650	33.650	33.650	36,044
2025-05-16	35.200	35.350	34.700	34.700	34.700	57,000
2025-05-15	35.600	35.900	35.100	35.100	35.100	85,000
2025-05-14	36.800	36.950	35.000	35.600	35.600	168,067
2025-05-13	36.900	37.250	36.900	37.150	37.150	35,000
2025-05-12	36.500	37.400	36.500	37.100	37.100	16,029
2025-05-09	36.850	36.950	36.500	36.950	36.950	17,001
2025-05-08	36.900	37.900	36.700	37.400	37.400	11,000
2025-05-07	37.500	37.500	36.500	36.800	36.800	20,029
2025-05-06	35.100	38.550	35.100	37.300	37.300	121,030

← NewerPage 6 of 21 · 1,227 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.