Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	30.300	31.000	29.600	30.750	30.750	899,322
2022-08-09	30.450	30.750	30.150	30.400	30.400	507,599
2022-08-08	30.500	30.600	30.000	30.450	30.450	867,813
2022-08-05	31.200	31.700	30.900	31.200	31.200	827,098
2022-08-04	32.800	32.800	30.850	31.050	31.050	1,558,638
2022-08-03	33.350	33.400	32.300	32.550	32.550	1,086,295
2022-08-02	34.200	34.900	33.350	33.500	33.500	2,454,050
2022-08-01	33.400	34.400	33.000	34.000	34.000	1,580,855
2022-07-29	32.500	33.150	32.400	33.000	33.000	667,974
2022-07-28	33.300	33.700	32.200	32.200	32.200	871,378
2022-07-27	32.300	33.250	32.250	33.200	33.200	596,605
2022-07-26	33.300	34.200	32.400	32.500	32.500	1,400,199
2022-07-25	33.400	33.550	32.400	33.100	33.100	892,607
2022-07-22	33.150	34.100	32.700	33.400	33.400	1,304,310
2022-07-21	32.200	33.200	31.950	33.050	33.050	1,527,931
2022-07-20	32.700	33.200	31.900	31.900	31.900	2,032,660
2022-07-19	34.100	34.100	32.550	32.550	32.550	2,507,470
2022-07-18	36.000	36.400	34.300	34.400	34.400	3,743,095
2022-07-15	35.500	36.550	33.400	36.050	36.050	8,785,970
2022-07-14	33.500	34.700	32.800	34.700	34.700	7,621,867
2022-07-13	31.550	31.550	30.450	31.550	31.550	972,197
2022-07-12	29.000	30.000	28.700	28.700	28.700	1,104,307
2022-07-11	28.100	30.200	28.100	29.850	29.850	1,896,635
2022-07-08	28.850	28.850	27.850	28.550	28.550	658,640
2022-07-07	27.300	28.000	26.800	27.850	27.850	607,125
2022-07-06	27.300	27.700	27.100	27.150	27.150	521,304
2022-07-05	27.450	27.600	26.600	27.400	27.400	589,958
2022-07-04	26.400	27.800	26.300	26.900	26.900	851,677
2022-07-01	26.600	27.300	26.000	26.100	26.100	1,109,390
2022-06-30	28.200	28.200	26.100	26.800	26.800	1,218,360
2022-06-29	28.600	29.000	28.300	28.550	28.550	390,191
2022-06-28	29.250	29.250	28.500	29.050	29.050	404,682
2022-06-27	29.400	29.600	28.800	29.050	29.050	590,800
2022-06-24	28.300	29.400	28.200	28.900	28.900	1,207,365
2022-06-23	28.350	28.350	27.250	27.800	27.800	711,420
2022-06-22	30.000	30.000	27.600	27.700	27.700	1,292,297
2022-06-21	27.700	29.300	27.600	29.100	29.100	1,345,683
2022-06-20	29.400	29.700	27.300	27.400	27.400	2,319,928
2022-06-17	30.250	30.750	29.400	29.400	29.400	1,897,181
2022-06-16	33.600	33.600	30.500	30.500	30.500	2,721,800
2022-06-15	34.300	34.500	33.150	33.150	33.150	884,451
2022-06-14	35.350	35.350	33.800	34.000	34.000	1,270,819
2022-06-13	36.000	36.050	35.600	35.600	35.600	702,369
2022-06-10	36.050	36.700	35.900	36.650	36.650	894,332
2022-06-09	37.000	37.000	35.550	36.800	36.800	2,141,049
2022-06-08	39.950	40.700	39.900	40.100	37.100	1,630,203
2022-06-07	39.950	40.150	39.750	39.950	36.961	807,621
2022-06-06	39.950	40.850	39.300	39.950	36.961	781,820
2022-06-02	39.550	39.750	39.500	39.750	36.776	389,371
2022-06-01	39.600	39.950	39.350	39.650	36.684	657,004
2022-05-31	38.900	39.600	38.550	39.600	36.637	1,087,153
2022-05-30	37.850	38.950	37.750	38.950	36.036	971,512
2022-05-27	36.900	37.800	36.650	37.700	34.880	1,096,585
2022-05-26	36.900	37.350	36.250	36.600	33.862	1,113,187
2022-05-25	36.550	37.100	36.400	36.850	34.093	524,957
2022-05-24	37.200	37.650	36.250	36.400	33.677	781,398
2022-05-23	38.350	38.350	37.200	37.200	34.417	213,564
2022-05-20	37.800	37.900	37.600	37.750	34.926	255,289
2022-05-19	37.600	37.750	36.750	37.750	34.926	539,368
2022-05-18	37.800	38.200	37.750	38.000	35.157	491,351

← NewerPage 18 of 21 · 1,222 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.