Rexon Industrial Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	45.000	45.500	44.450	45.300	41.911	1,523,857
2022-02-15	42.900	45.550	42.900	44.300	40.986	2,608,664
2022-02-14	43.600	43.900	42.700	42.900	39.691	1,652,172
2022-02-11	44.900	45.000	44.400	44.750	41.402	1,214,305
2022-02-10	45.500	45.600	44.700	45.200	41.819	4,003,978
2022-02-09	44.500	47.800	43.850	46.750	43.253	6,733,448
2022-02-08	44.300	44.500	41.450	43.600	40.338	7,369,810
2022-02-07	45.650	45.850	44.600	45.650	42.235	2,672,588
2022-01-26	46.100	46.350	44.300	44.400	41.078	3,466,684
2022-01-25	46.600	47.600	45.950	45.950	42.512	2,993,218
2022-01-24	48.000	48.600	46.450	46.450	42.975	3,655,757
2022-01-21	48.600	49.200	48.200	48.200	44.594	3,315,215
2022-01-20	51.700	51.700	51.000	51.200	47.370	573,548
2022-01-19	52.400	52.400	51.500	51.700	47.832	575,637
2022-01-18	51.400	52.900	51.400	52.300	48.387	1,070,602
2022-01-17	51.300	51.500	50.300	51.000	47.185	1,187,637
2022-01-14	52.500	52.500	51.100	51.300	47.462	830,324
2022-01-13	52.000	52.500	52.000	52.500	48.572	359,887
2022-01-12	52.600	53.000	52.000	52.400	48.480	584,086
2022-01-11	53.500	53.500	52.300	52.500	48.572	1,092,879
2022-01-10	51.800	54.200	51.000	54.000	49.960	2,207,123
2022-01-07	55.000	55.200	51.800	52.000	48.110	4,776,693
2022-01-06	56.000	57.100	55.500	55.900	51.718	963,002
2022-01-05	57.000	57.100	56.100	56.100	51.903	559,446
2022-01-04	56.000	57.000	55.700	56.500	52.273	1,223,187
2022-01-03	56.600	56.800	55.700	55.900	51.718	1,044,479
2021-12-30	57.000	57.200	56.500	56.500	52.273	1,242,818
2021-12-29	57.500	57.900	57.200	57.300	53.013	687,515
2021-12-28	57.000	57.700	56.800	57.500	53.198	641,550
2021-12-27	56.700	57.200	56.400	56.900	52.643	866,416
2021-12-24	57.200	57.300	56.800	56.800	52.551	509,353
2021-12-23	57.500	57.500	56.700	57.100	52.828	747,217
2021-12-22	57.800	58.100	57.300	57.500	53.198	638,462
2021-12-21	57.000	57.800	56.900	57.500	53.198	1,454,115
2021-12-20	57.100	57.100	56.400	56.600	52.366	1,113,836
2021-12-17	56.000	57.500	56.000	56.400	52.181	1,555,278
2021-12-16	55.800	56.500	55.600	55.800	51.625	1,136,592
2021-12-15	56.200	56.300	55.500	55.600	51.440	1,335,062
2021-12-14	57.000	57.300	56.200	56.200	51.996	1,277,818
2021-12-13	58.600	58.700	56.100	57.000	52.736	3,124,898
2021-12-10	59.000	60.000	58.800	59.000	54.586	1,333,154
2021-12-09	59.900	59.900	59.100	59.200	54.771	607,666
2021-12-08	59.100	59.900	59.000	59.500	55.049	933,333
2021-12-07	60.500	60.500	58.300	59.000	54.586	2,857,894
2021-12-06	62.500	62.600	60.000	60.300	55.789	2,757,467
2021-12-03	63.400	63.500	62.400	62.900	58.194	770,855
2021-12-02	63.100	63.500	62.800	62.800	58.102	969,940
2021-12-01	64.000	64.000	62.800	63.100	58.379	904,788
2021-11-30	64.300	64.600	63.700	64.000	59.212	485,431
2021-11-29	63.800	64.200	63.000	64.000	59.212	625,913
2021-11-26	65.500	65.800	63.800	64.100	59.305	618,585
2021-11-25	65.300	65.800	65.200	65.400	60.507	540,089
2021-11-24	64.500	66.000	64.100	65.200	60.322	753,402
2021-11-23	64.100	64.400	63.900	64.000	59.212	412,872
2021-11-22	64.200	64.200	63.700	64.000	59.212	372,846
2021-11-19	64.300	64.400	64.000	64.000	59.212	593,382
2021-11-18	64.700	64.800	64.100	64.300	59.490	385,459
2021-11-17	65.500	65.500	64.400	64.500	59.675	598,771
2021-11-16	65.700	65.700	64.100	64.200	59.397	672,122
2021-11-15	65.000	65.800	65.000	65.300	60.415	837,863

← NewerPage 20 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.