Rodex Fasteners Corp. (TPEX:5015)
Taiwan · Delayed Price · Currency is TWD 24.25
+0.20 (0.83%)
May 29, 2026, 1:30 PM CST
Rodex Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.05 | 24.65 | 24.05 | 24.25 | 24.25 | 0.83% | 34,238 |
| May 28, 2026 | 24.60 | 24.95 | 24.00 | 24.05 | 24.05 | 0.21% | 25,579 |
| May 27, 2026 | 24.95 | 24.95 | 23.70 | 24.00 | 24.00 | -3.03% | 77,845 |
| May 26, 2026 | 26.60 | 26.60 | 24.75 | 24.75 | 24.75 | 2.27% | 197,413 |
| May 25, 2026 | 22.05 | 24.20 | 22.05 | 24.20 | 24.20 | 10.00% | 123,419 |
| May 22, 2026 | 22.00 | 22.05 | 21.90 | 22.00 | 22.00 | - | 23,878 |
| May 21, 2026 | 22.00 | 22.10 | 21.85 | 22.00 | 22.00 | - | 42,162 |
| May 20, 2026 | 22.05 | 22.10 | 22.00 | 22.00 | 22.00 | -1.12% | 14,520 |
| May 19, 2026 | 23.00 | 23.10 | 21.95 | 22.25 | 22.25 | 0.91% | 29,813 |
| May 18, 2026 | 22.20 | 22.20 | 21.90 | 22.05 | 22.05 | -0.68% | 29,160 |
| May 15, 2026 | 22.25 | 22.25 | 22.05 | 22.20 | 22.20 | 0.91% | 27,369 |
| May 14, 2026 | 21.85 | 22.25 | 21.85 | 22.00 | 22.00 | 0.69% | 61,494 |
| May 13, 2026 | 22.00 | 22.00 | 21.65 | 21.85 | 21.85 | -0.68% | 38,663 |
| May 12, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.22% | 127,618 |
| May 11, 2026 | 22.90 | 22.90 | 22.40 | 22.50 | 22.50 | -1.96% | 112,441 |
| May 8, 2026 | 22.95 | 23.00 | 22.85 | 22.95 | 22.95 | -0.22% | 47,543 |
| May 7, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | 101,267 |
| May 6, 2026 | 23.50 | 23.50 | 23.20 | 23.40 | 23.40 | -0.43% | 45,434 |
| May 5, 2026 | 23.55 | 23.55 | 23.15 | 23.50 | 23.50 | -0.42% | 44,774 |
| May 4, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | -0.42% | 22,145 |
| Apr 30, 2026 | 23.70 | 23.80 | 23.60 | 23.70 | 23.70 | -0.42% | 19,221 |
| Apr 29, 2026 | 23.60 | 23.80 | 23.55 | 23.80 | 23.80 | -0.21% | 27,033 |
| Apr 28, 2026 | 23.30 | 23.85 | 23.30 | 23.85 | 23.85 | -0.21% | 19,376 |
| Apr 27, 2026 | 24.00 | 24.00 | 23.00 | 23.90 | 23.90 | -0.42% | 42,203 |
| Apr 24, 2026 | 23.50 | 24.00 | 23.40 | 24.00 | 24.00 | 2.13% | 42,830 |
| Apr 23, 2026 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | -0.42% | 71,818 |
| Apr 22, 2026 | 23.85 | 23.85 | 23.55 | 23.60 | 23.60 | -1.26% | 78,622 |
| Apr 21, 2026 | 24.25 | 24.25 | 23.75 | 23.90 | 23.90 | -1.24% | 167,037 |
| Apr 20, 2026 | 24.15 | 24.60 | 24.15 | 24.20 | 24.20 | -1.02% | 47,110 |
| Apr 17, 2026 | 24.65 | 24.65 | 24.40 | 24.45 | 24.45 | -0.81% | 65,392 |
| Apr 16, 2026 | 25.05 | 25.40 | 24.50 | 24.65 | 24.65 | -1.60% | 121,101 |
| Apr 15, 2026 | 25.35 | 25.35 | 25.00 | 25.05 | 25.05 | -1.18% | 41,796 |
| Apr 14, 2026 | 25.30 | 25.60 | 25.15 | 25.35 | 25.35 | 0.20% | 36,284 |
| Apr 13, 2026 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | -0.39% | 13,535 |
| Apr 10, 2026 | 25.30 | 25.55 | 25.30 | 25.40 | 25.40 | -1.55% | 15,995 |
| Apr 9, 2026 | 25.75 | 26.00 | 25.00 | 25.80 | 25.80 | 0.19% | 40,276 |
| Apr 8, 2026 | 25.80 | 26.05 | 25.55 | 25.75 | 25.75 | 1.38% | 16,534 |
| Apr 7, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | -0.39% | 11,112 |
| Apr 2, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | -1.35% | 41,268 |
| Apr 1, 2026 | 25.60 | 26.00 | 25.60 | 25.85 | 25.85 | 0.98% | 11,456 |
| Mar 31, 2026 | 25.75 | 25.80 | 25.60 | 25.60 | 25.60 | -0.19% | 21,162 |
| Mar 30, 2026 | 25.65 | 25.65 | 25.60 | 25.65 | 25.65 | -0.97% | 6,031 |
| Mar 27, 2026 | 25.85 | 25.90 | 25.80 | 25.90 | 25.90 | 0.19% | 13,571 |
| Mar 26, 2026 | 26.05 | 26.20 | 25.85 | 25.85 | 25.85 | -1.15% | 39,349 |
| Mar 25, 2026 | 26.30 | 26.40 | 26.15 | 26.15 | 26.15 | -2.24% | 34,581 |
| Mar 24, 2026 | 26.50 | 26.95 | 26.00 | 26.75 | 26.75 | 2.29% | 45,426 |
| Mar 23, 2026 | 26.10 | 26.50 | 26.10 | 26.15 | 26.15 | 0.19% | 19,495 |
| Mar 20, 2026 | 26.70 | 26.70 | 26.10 | 26.10 | 26.10 | -0.76% | 8,641 |
| Mar 19, 2026 | 27.95 | 28.00 | 26.30 | 26.30 | 26.30 | - | 19,324 |
| Mar 18, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -0.19% | 24,301 |