Rodex Fasteners Corp. (TPEX:5015)
Taiwan · Delayed Price · Currency is TWD 22.95
-0.05 (-0.22%)
May 8, 2026, 1:30 PM CST
Rodex Fasteners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 39,174 |
| 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 |
| Mar 17, 2026 | 26.35 | 26.45 | 26.20 | 26.35 | 26.35 | - | 52,242 |
| Mar 16, 2026 | 26.00 | 26.90 | 26.00 | 26.35 | 26.35 | 0.19% | 107,834 |
| Mar 13, 2026 | 26.20 | 26.60 | 26.15 | 26.30 | 26.30 | -1.50% | 29,698 |
| Mar 12, 2026 | 26.60 | 26.70 | 26.40 | 26.70 | 26.70 | 0.38% | 27,572 |
| Mar 11, 2026 | 27.00 | 27.30 | 26.10 | 26.60 | 26.60 | -2.56% | 106,118 |
| Mar 10, 2026 | 27.30 | 27.85 | 27.25 | 27.30 | 27.30 | - | 22,129 |
| Mar 9, 2026 | 27.40 | 27.40 | 27.10 | 27.30 | 27.30 | -0.36% | 24,755 |
| Mar 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 19,601 |
| Mar 5, 2026 | 27.15 | 28.35 | 27.15 | 27.60 | 27.60 | 1.66% | 31,187 |
| Mar 4, 2026 | 27.55 | 27.55 | 27.15 | 27.15 | 27.15 | -2.16% | 71,501 |
| Mar 3, 2026 | 27.85 | 27.85 | 27.70 | 27.75 | 27.75 | -0.54% | 67,201 |
| Mar 2, 2026 | 27.90 | 27.90 | 27.75 | 27.90 | 27.90 | - | 27,925 |
| Feb 26, 2026 | 28.15 | 28.15 | 27.90 | 27.90 | 27.90 | -0.89% | 34,687 |
| Feb 25, 2026 | 28.30 | 28.30 | 27.75 | 28.15 | 28.15 | -0.53% | 70,325 |
| Feb 24, 2026 | 28.30 | 28.30 | 27.85 | 28.30 | 28.30 | - | 43,518 |