Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.050	28.600	27.950	28.500	28.500	298,824
2022-11-03	28.700	28.700	28.250	28.300	28.300	213,206
2022-11-02	28.550	28.900	28.400	28.600	28.600	244,572
2022-11-01	28.250	28.500	27.900	28.450	28.450	527,655
2022-10-31	28.150	28.550	28.050	28.250	28.250	272,691
2022-10-28	28.450	28.450	27.700	27.800	27.800	298,755
2022-10-27	28.050	28.650	28.050	28.450	28.450	235,541
2022-10-26	28.200	28.450	27.850	28.200	28.200	293,001
2022-10-25	28.500	28.500	27.500	27.600	27.600	325,109
2022-10-24	28.050	28.550	28.000	28.000	28.000	339,300
2022-10-21	28.450	28.450	27.200	27.500	27.500	467,031
2022-10-20	29.050	29.050	27.600	27.950	27.950	1,437,813
2022-10-19	29.200	29.550	29.050	29.100	29.100	290,377
2022-10-18	28.800	29.350	28.600	29.200	29.200	390,284
2022-10-17	27.950	28.700	27.200	28.700	28.700	371,443
2022-10-14	28.100	28.750	27.950	28.250	28.250	373,401
2022-10-13	27.950	28.250	27.400	27.600	27.600	481,118
2022-10-12	28.050	28.250	27.300	28.050	28.050	542,409
2022-10-11	28.250	28.350	27.800	28.050	28.050	770,147
2022-10-07	30.700	30.700	29.650	29.650	29.650	628,882
2022-10-06	30.400	32.350	30.400	30.750	30.750	1,244,899
2022-10-05	30.250	30.300	29.450	29.900	29.900	575,794
2022-10-04	29.650	29.900	29.250	29.650	29.650	347,600
2022-10-03	29.800	29.800	28.700	29.000	29.000	504,878
2022-09-30	29.100	29.950	28.500	29.800	29.800	386,082
2022-09-29	29.300	30.000	29.300	29.650	29.650	742,031
2022-09-28	31.000	31.000	28.100	28.750	28.750	1,183,244
2022-09-27	30.800	31.200	30.150	30.700	30.700	814,788
2022-09-26	31.950	31.950	30.650	30.800	30.800	900,522
2022-09-23	33.500	33.700	32.200	32.200	32.200	954,926
2022-09-22	33.150	33.450	32.400	33.450	33.450	402,366
2022-09-21	33.600	33.700	33.100	33.150	33.150	450,650
2022-09-20	33.250	33.800	33.100	33.200	33.200	548,266
2022-09-19	34.900	34.900	32.850	32.850	32.850	1,101,739
2022-09-16	35.100	35.100	34.550	34.700	34.700	719,461
2022-09-15	34.600	35.200	34.200	34.800	34.800	931,258
2022-09-14	34.000	34.650	33.800	34.250	34.250	758,063
2022-09-13	35.000	35.700	34.850	34.850	34.850	1,482,170
2022-09-12	34.000	35.400	33.900	34.900	34.900	1,400,954
2022-09-08	32.000	34.350	31.750	33.700	33.700	1,899,338
2022-09-07	32.200	32.500	31.500	31.500	31.500	682,006
2022-09-06	33.450	33.850	32.250	32.500	32.500	888,277
2022-09-05	34.500	34.750	33.300	33.350	33.350	1,479,815
2022-09-02	34.450	35.500	34.150	34.500	34.500	1,677,358
2022-09-01	34.400	34.600	33.650	34.400	34.400	1,079,838
2022-08-31	34.150	34.750	34.000	34.400	34.400	730,409
2022-08-30	33.800	34.400	33.450	34.150	34.150	932,398
2022-08-29	33.050	33.600	32.950	33.300	33.300	989,003
2022-08-26	36.500	36.750	34.300	34.500	34.500	5,876,924
2022-08-25	34.800	36.300	34.800	36.300	36.300	2,257,739
2022-08-24	33.550	33.950	32.800	33.000	33.000	368,552
2022-08-23	33.500	33.600	32.550	33.150	33.150	517,106
2022-08-22	33.150	34.450	33.000	33.500	33.500	1,117,694
2022-08-19	33.550	33.900	33.100	33.150	33.150	507,480
2022-08-18	33.350	33.600	32.900	33.550	33.550	518,925
2022-08-17	32.500	33.500	32.500	33.400	33.400	733,430
2022-08-16	32.850	33.000	32.450	32.500	32.500	388,685
2022-08-15	32.000	32.750	32.000	32.550	32.550	554,301
2022-08-12	31.300	31.950	31.300	31.800	31.800	480,875
2022-08-11	30.700	31.500	30.700	31.300	31.300	560,642

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-09	3.0000 TWD
2021-06-10	3.6000 TWD
2020-07-14	3.0000 TWD
2019-06-27	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.