Rodex Fasteners Corp. (TPEX:5015)
Taiwan · Delayed Price · Currency is TWD 21.35
+0.20 (0.95%)
Jul 17, 2026, 1:30 PM CST
Rodex Fasteners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 21.15 | 21.35 | 21.10 | 21.35 | 21.35 | 0.95% | 34,258 |
| Jul 16, 2026 | 21.45 | 21.55 | 21.15 | 21.15 | 21.15 | -1.86% | 44,827 |
| Jul 15, 2026 | 21.15 | 21.80 | 21.15 | 21.55 | 21.55 | 2.13% | 31,098 |
| Jul 14, 2026 | 21.45 | 21.45 | 21.00 | 21.10 | 21.10 | -1.63% | 18,775 |
| Jul 13, 2026 | 21.80 | 21.80 | 21.45 | 21.45 | 21.45 | -1.15% | 16,255 |
| Jul 9, 2026 | 21.95 | 21.95 | 21.70 | 21.70 | 21.70 | -1.36% | 12,543 |
| Jul 8, 2026 | 21.85 | 22.20 | 21.85 | 22.00 | 22.00 | - | 26,024 |
| Jul 7, 2026 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | 0.16% | 33,963 |
| Jul 6, 2026 | 23.10 | 23.50 | 22.45 | 22.45 | 21.97 | -2.81% | 54,654 |
| Jul 3, 2026 | 22.45 | 23.10 | 22.45 | 23.10 | 22.60 | 2.90% | 22,133 |
| Jul 2, 2026 | 22.65 | 22.65 | 22.30 | 22.45 | 21.97 | 0.45% | 18,625 |
| Jul 1, 2026 | 22.70 | 22.70 | 22.35 | 22.35 | 21.87 | -1.54% | 26,088 |
| Jun 30, 2026 | 22.80 | 23.35 | 22.70 | 22.70 | 22.21 | -1.30% | 26,332 |
| Jun 29, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.50 | - | 14,242 |
| Jun 26, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.50 | -0.86% | 13,657 |
| Jun 25, 2026 | 23.65 | 23.65 | 23.20 | 23.20 | 22.70 | -3.33% | 49,032 |
| Jun 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | 1.05% | 2,264 |
| Jun 23, 2026 | 23.70 | 23.75 | 23.70 | 23.75 | 23.24 | - | 19,138 |
| Jun 22, 2026 | 23.85 | 23.90 | 23.70 | 23.75 | 23.24 | -0.42% | 32,442 |
| Jun 18, 2026 | 23.85 | 24.00 | 23.80 | 23.85 | 23.33 | -0.62% | 23,322 |
| Jun 17, 2026 | 23.50 | 25.70 | 23.30 | 24.00 | 23.48 | 1.27% | 42,538 |
| Jun 16, 2026 | 23.65 | 23.70 | 23.65 | 23.70 | 23.19 | -0.21% | 18,618 |
| Jun 15, 2026 | 23.90 | 23.95 | 23.75 | 23.75 | 23.24 | -0.42% | 16,168 |
| Jun 12, 2026 | 23.80 | 24.00 | 23.30 | 23.85 | 23.33 | 1.06% | 34,690 |
| Jun 11, 2026 | 23.55 | 23.60 | 23.55 | 23.60 | 23.09 | - | 10,186 |
| Jun 10, 2026 | 24.90 | 24.90 | 23.55 | 23.60 | 23.09 | -2.28% | 13,282 |
| Jun 9, 2026 | 24.05 | 25.00 | 23.50 | 24.15 | 23.63 | 0.63% | 44,423 |
| Jun 8, 2026 | 23.05 | 24.05 | 23.00 | 24.00 | 23.48 | -1.23% | 18,074 |
| Jun 5, 2026 | 24.95 | 24.95 | 24.30 | 24.30 | 23.78 | -2.80% | 9,740 |
| Jun 4, 2026 | 24.60 | 25.20 | 24.60 | 25.00 | 24.46 | - | 38,710 |
| Jun 3, 2026 | 25.00 | 25.00 | 24.70 | 25.00 | 24.46 | 1.21% | 18,990 |
| Jun 2, 2026 | 24.70 | 25.10 | 24.65 | 24.70 | 24.17 | -0.40% | 29,253 |
| Jun 1, 2026 | 24.25 | 25.00 | 24.25 | 24.80 | 24.26 | 2.27% | 58,581 |
| May 29, 2026 | 24.05 | 24.65 | 24.05 | 24.25 | 23.73 | 0.83% | 34,238 |
| May 28, 2026 | 24.60 | 24.95 | 24.00 | 24.05 | 23.53 | 0.21% | 25,579 |
| May 27, 2026 | 24.95 | 24.95 | 23.70 | 24.00 | 23.48 | -3.03% | 77,845 |
| May 26, 2026 | 26.60 | 26.60 | 24.75 | 24.75 | 24.22 | 2.27% | 197,413 |
| May 25, 2026 | 22.05 | 24.20 | 22.05 | 24.20 | 23.68 | 10.00% | 123,419 |
| May 22, 2026 | 22.00 | 22.05 | 21.90 | 22.00 | 21.52 | - | 23,878 |
| May 21, 2026 | 22.00 | 22.10 | 21.85 | 22.00 | 21.52 | - | 42,162 |
| May 20, 2026 | 22.05 | 22.10 | 22.00 | 22.00 | 21.52 | -1.12% | 14,520 |
| May 19, 2026 | 23.00 | 23.10 | 21.95 | 22.25 | 21.77 | 0.91% | 29,813 |
| May 18, 2026 | 22.20 | 22.20 | 21.90 | 22.05 | 21.57 | -0.68% | 29,160 |
| May 15, 2026 | 22.25 | 22.25 | 22.05 | 22.20 | 21.72 | 0.91% | 27,369 |
| May 14, 2026 | 21.85 | 22.25 | 21.85 | 22.00 | 21.52 | 0.69% | 61,494 |
| May 13, 2026 | 22.00 | 22.00 | 21.65 | 21.85 | 21.38 | -0.68% | 38,663 |
| May 12, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 21.52 | -2.22% | 127,618 |
| May 11, 2026 | 22.90 | 22.90 | 22.40 | 22.50 | 22.01 | -1.96% | 112,441 |
| May 8, 2026 | 22.95 | 23.00 | 22.85 | 22.95 | 22.45 | -0.22% | 47,543 |
| May 7, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.50 | -1.71% | 101,267 |